Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.87 21.24 20.87 21.17 1,763,892 +0.09(+0.43%)
Sep 27, 2013 21.11 21.24 21.04 21.08 712,189 -0.15(-0.70%)
Sep 26, 2013 21.15 21.38 21.11 21.23 1,443,544 +0.06(+0.27%)
Sep 25, 2013 20.96 21.24 20.85 21.17 1,464,265 +0.21(+1.00%)
Sep 24, 2013 20.67 21.14 20.65 20.96 1,053,246 +0.29(+1.38%)
Sep 23, 2013 20.88 20.92 20.64 20.67 1,168,868 -0.21(-0.98%)
Sep 20, 2013 21.15 21.16 20.87 20.88 1,894,017 -0.19(-0.90%)
Sep 19, 2013 21.01 21.28 21.01 21.07 967,681 +0.09(+0.44%)
Sep 18, 2013 20.82 20.99 20.51 20.98 1,329,589 +0.13(+0.62%)
Sep 17, 2013 20.61 20.85 20.57 20.85 1,086,809 +0.21(+1.03%)
Sep 16, 2013 20.64 20.71 20.55 20.63 1,193,311 +0.25(+1.20%)
Sep 13, 2013 20.24 20.44 20.24 20.39 1,538,894 +0.22(+1.10%)
Sep 12, 2013 20.13 20.23 19.89 20.16 1,227,466 -0.07(-0.33%)
Sep 11, 2013 20.45 20.71 20.14 20.23 1,636,615 -0.07(-0.34%)
Sep 10, 2013 19.98 20.32 19.90 20.30 1,399,136 +0.43(+2.18%)
Sep 09, 2013 19.62 19.96 19.56 19.87 1,564,893 +0.28(+1.44%)
Sep 06, 2013 19.14 19.79 19.09 19.59 3,530,962 +0.53(+2.79%)
Sep 05, 2013 18.77 19.11 18.72 19.05 1,280,647 +0.26(+1.37%)
Sep 04, 2013 18.48 18.80 18.41 18.80 1,413,847 +0.31(+1.66%)
Sep 03, 2013 18.87 18.96 18.28 18.49 2,411,217 -0.01(-0.07%)
Aug 30, 2013 18.51 18.55 18.42 18.50 1,895,451 -0.02(-0.12%)
Aug 29, 2013 18.47 18.66 18.43 18.52 786,506 +0.02(+0.14%)
Aug 28, 2013 18.39 18.58 18.34 18.50 1,369,196 +0.08(+0.42%)
Aug 27, 2013 18.64 18.67 18.38 18.42 1,207,621 -0.43(-2.27%)
Aug 26, 2013 18.86 18.97 18.78 18.85 517,678 -0.00(-0.01%)
Aug 23, 2013 18.83 18.94 18.63 18.85 800,936 +0.04(+0.24%)
Aug 22, 2013 18.53 18.87 18.53 18.81 636,192 +0.33(+1.81%)
Aug 21, 2013 18.65 18.65 18.44 18.47 859,632 -0.26(-1.39%)
Aug 20, 2013 18.59 18.82 18.51 18.73 689,782 +0.18(+0.96%)
Aug 19, 2013 18.74 18.88 18.51 18.55 1,225,793 -0.25(-1.32%)
Aug 16, 2013 18.73 18.89 18.66 18.80 814,894 -0.02(-0.09%)
Aug 15, 2013 19.06 19.32 18.61 18.82 1,162,274 -0.45(-2.36%)
Aug 14, 2013 19.56 19.56 19.17 19.27 671,474 -0.22(-1.14%)
Aug 13, 2013 19.51 19.58 19.31 19.50 470,559 -0.02(-0.10%)
Aug 12, 2013 19.34 19.57 19.30 19.52 1,041,488 +0.11(+0.54%)
Aug 09, 2013 19.29 19.51 19.24 19.41 1,478,277 +0.24(+1.25%)
Aug 08, 2013 19.31 19.42 19.11 19.17 1,531,399 -0.05(-0.26%)
Aug 07, 2013 19.34 19.34 19.13 19.22 1,557,742 -0.19(-1.00%)
Aug 06, 2013 19.40 19.48 19.31 19.42 870,077 -0.08(-0.38%)
Aug 05, 2013 19.45 19.56 19.28 19.49 1,458,853 +0.02(+0.09%)
Aug 02, 2013 19.51 19.61 19.30 19.47 1,246,609 -0.14(-0.74%)
Aug 01, 2013 19.46 19.71 19.37 19.62 2,683,898 +0.52(+2.75%)
Jul 31, 2013 18.95 19.99 18.95 19.09 2,659,140 +0.35(+1.87%)
Jul 30, 2013 18.71 18.90 18.64 18.74 1,353,690 +0.10(+0.56%)
Jul 29, 2013 18.72 18.83 18.61 18.64 908,193 -0.10(-0.56%)
Jul 26, 2013 18.70 18.85 18.68 18.74 799,732 -0.08(-0.45%)
Jul 25, 2013 18.66 18.89 18.65 18.83 1,110,193 +0.08(+0.45%)
Jul 24, 2013 18.93 18.93 18.67 18.74 1,016,550 -0.11(-0.57%)
Jul 23, 2013 18.79 18.89 18.74 18.85 1,522,984 +0.11(+0.60%)
Jul 22, 2013 18.72 18.90 18.74 18.74 1,167,140 -0.01(-0.03%)
Jul 19, 2013 18.74 18.85 18.72 18.74 1,296,542 +0.00(+0.01%)
Jul 18, 2013 18.67 18.84 18.64 18.74 1,579,019 +0.16(+0.89%)
Jul 17, 2013 18.57 18.59 18.41 18.58 1,441,914 +0.09(+0.46%)
Jul 16, 2013 18.45 18.58 18.38 18.49 2,358,707 +0.00(+0.01%)
Jul 15, 2013 18.66 18.73 18.48 18.49 1,658,988 -0.11(-0.59%)
Jul 12, 2013 18.61 18.66 18.53 18.60 1,403,991 -0.06(-0.33%)
Jul 11, 2013 18.88 18.90 18.64 18.66 1,497,013 +0.05(+0.28%)
Jul 10, 2013 18.56 18.69 18.38 18.61 1,674,875 +0.02(+0.11%)
Jul 09, 2013 18.53 18.71 18.44 18.59 1,726,524 +0.18(+0.96%)
Jul 08, 2013 18.51 18.62 18.38 18.41 1,286,854 -0.03(-0.16%)
Jul 05, 2013 18.21 18.44 18.03 18.44 761,776 +0.42(+2.36%)
Jul 03, 2013 17.97 18.09 17.90 18.02 1,145,751 -0.05(-0.29%)
Jul 02, 2013 18.12 18.25 17.93 18.07 1,783,692 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.