Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.37 22.87 22.21 22.22 2,723,455 -0.09(-0.42%)
Oct 30, 2013 21.73 22.50 21.34 22.32 2,487,210 +1.09(+5.14%)
Oct 29, 2013 21.05 21.25 20.82 21.23 1,966,927 +0.12(+0.57%)
Oct 28, 2013 21.07 21.23 20.96 21.11 964,098 +0.02(+0.12%)
Oct 25, 2013 20.93 21.08 20.72 21.08 653,003 +0.19(+0.91%)
Oct 24, 2013 20.78 20.93 20.75 20.89 493,612 +0.10(+0.48%)
Oct 23, 2013 20.76 20.80 20.58 20.79 504,082 -0.07(-0.33%)
Oct 22, 2013 20.81 21.00 20.72 20.86 938,089 +0.01(+0.07%)
Oct 21, 2013 20.97 21.10 20.81 20.84 1,015,507 -0.07(-0.34%)
Oct 18, 2013 20.52 20.92 20.52 20.92 860,912 +0.41(+1.98%)
Oct 17, 2013 20.30 20.54 20.22 20.51 1,111,537 +0.09(+0.46%)
Oct 16, 2013 20.69 20.69 20.38 20.42 1,775,442 -0.24(-1.14%)
Oct 15, 2013 20.86 20.86 20.59 20.65 851,259 -0.32(-1.51%)
Oct 14, 2013 20.77 21.02 20.65 20.97 623,557 +0.02(+0.09%)
Oct 11, 2013 20.51 20.96 20.50 20.95 816,703 +0.34(+1.65%)
Oct 10, 2013 20.30 20.64 20.26 20.61 1,606,052 +0.55(+2.72%)
Oct 09, 2013 20.22 20.22 19.84 20.06 1,155,644 -0.11(-0.56%)
Oct 08, 2013 20.57 20.66 20.13 20.17 1,120,292 -0.39(-1.92%)
Oct 07, 2013 20.56 20.63 20.43 20.57 1,290,434 -0.20(-0.96%)
Oct 04, 2013 20.65 20.89 20.58 20.77 692,367 +0.10(+0.50%)
Oct 03, 2013 20.81 20.87 20.35 20.66 903,750 -0.17(-0.80%)
Oct 02, 2013 20.71 20.84 20.43 20.83 1,063,189 -0.05(-0.23%)
Oct 01, 2013 20.76 21.23 20.67 20.88 1,757,850 +0.14(+0.69%)
Sep 30, 2013 20.44 20.81 20.44 20.74 1,800,573 +0.09(+0.43%)
Sep 27, 2013 20.68 20.80 20.61 20.65 727,000 -0.14(-0.70%)
Sep 26, 2013 20.72 20.94 20.68 20.79 1,473,564 +0.06(+0.27%)
Sep 25, 2013 20.53 20.81 20.43 20.74 1,494,715 +0.21(+1.00%)
Sep 24, 2013 20.25 20.70 20.23 20.53 1,075,149 +0.28(+1.38%)
Sep 23, 2013 20.45 20.49 20.22 20.25 1,193,175 -0.20(-0.98%)
Sep 20, 2013 20.72 20.73 20.45 20.45 1,933,404 -0.19(-0.90%)
Sep 19, 2013 20.58 20.85 20.58 20.64 987,804 +0.09(+0.44%)
Sep 18, 2013 20.39 20.56 20.09 20.55 1,357,239 +0.13(+0.62%)
Sep 17, 2013 20.19 20.42 20.16 20.42 1,109,411 +0.21(+1.03%)
Sep 16, 2013 20.21 20.29 20.14 20.21 1,218,127 +0.24(+1.20%)
Sep 13, 2013 19.83 20.02 19.83 19.97 1,570,896 +0.22(+1.10%)
Sep 12, 2013 19.72 19.82 19.49 19.75 1,252,993 -0.02(-0.10%)
Sep 11, 2013 19.99 20.24 19.69 19.77 1,674,522 -0.07(-0.34%)
Sep 10, 2013 19.52 19.86 19.45 19.84 1,431,543 +0.42(+2.18%)
Sep 09, 2013 19.18 19.51 19.12 19.42 1,601,139 +0.28(+1.44%)
Sep 06, 2013 18.71 19.34 18.66 19.14 3,612,744 +0.52(+2.79%)
Sep 05, 2013 18.34 18.68 18.29 18.62 1,310,309 +0.25(+1.37%)
Sep 04, 2013 18.06 18.37 17.99 18.37 1,446,593 +0.30(+1.66%)
Sep 03, 2013 18.44 18.53 17.87 18.07 2,467,064 -0.01(-0.07%)
Aug 30, 2013 18.10 18.13 18.00 18.08 1,939,352 -0.02(-0.12%)
Aug 29, 2013 18.05 18.23 18.02 18.11 804,723 +0.02(+0.14%)
Aug 28, 2013 17.97 18.16 17.92 18.08 1,400,909 +0.08(+0.42%)
Aug 27, 2013 18.22 18.25 17.97 18.01 1,235,591 -0.42(-2.27%)
Aug 26, 2013 18.44 18.54 18.36 18.42 529,669 -0.00(-0.01%)
Aug 23, 2013 18.41 18.52 18.21 18.43 819,487 +0.04(+0.24%)
Aug 22, 2013 18.11 18.45 18.11 18.38 650,927 +0.33(+1.81%)
Aug 21, 2013 18.23 18.23 18.02 18.05 879,543 -0.25(-1.39%)
Aug 20, 2013 18.17 18.40 18.10 18.31 705,758 +0.17(+0.96%)
Aug 19, 2013 18.32 18.45 18.09 18.13 1,254,184 -0.24(-1.32%)
Aug 16, 2013 18.31 18.46 18.24 18.38 833,768 -0.02(-0.09%)
Aug 15, 2013 18.63 18.89 18.19 18.39 1,189,194 -0.44(-2.36%)
Aug 14, 2013 19.12 19.12 18.74 18.84 687,027 -0.22(-1.14%)
Aug 13, 2013 19.07 19.13 18.87 19.06 481,458 -0.02(-0.10%)
Aug 12, 2013 18.90 19.12 18.86 19.08 1,065,610 +0.10(+0.54%)
Aug 09, 2013 18.86 19.07 18.81 18.97 1,512,517 +0.23(+1.25%)
Aug 08, 2013 18.87 18.98 18.68 18.74 1,566,869 -0.05(-0.26%)
Aug 07, 2013 18.91 18.91 18.70 18.79 1,593,822 -0.19(-1.00%)
Aug 06, 2013 18.96 19.04 18.87 18.98 890,229 -0.07(-0.38%)
Aug 05, 2013 19.01 19.12 18.84 19.05 1,492,643 +0.02(+0.09%)
Aug 02, 2013 19.07 19.17 18.87 19.03 1,275,483 -0.14(-0.74%)
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.