Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 19.02 19.26 18.94 19.18 2,746,061 +0.51(+2.75%)
Jul 31, 2013 18.52 19.54 18.52 18.66 2,720,730 +0.34(+1.87%)
Jul 30, 2013 18.29 18.47 18.22 18.32 1,385,043 +0.10(+0.56%)
Jul 29, 2013 18.29 18.41 18.19 18.22 929,228 -0.10(-0.56%)
Jul 26, 2013 18.28 18.42 18.26 18.32 818,255 -0.08(-0.45%)
Jul 25, 2013 18.23 18.47 18.23 18.40 1,135,906 +0.08(+0.45%)
Jul 24, 2013 18.50 18.50 18.25 18.32 1,040,094 -0.11(-0.57%)
Jul 23, 2013 18.36 18.47 18.32 18.43 1,558,259 +0.11(+0.60%)
Jul 22, 2013 18.29 18.47 18.32 18.32 1,194,173 -0.00(-0.03%)
Jul 19, 2013 18.31 18.42 18.30 18.32 1,326,572 +0.00(+0.01%)
Jul 18, 2013 18.25 18.41 18.22 18.32 1,615,592 +0.16(+0.89%)
Jul 17, 2013 18.15 18.17 18.00 18.16 1,475,311 +0.08(+0.46%)
Jul 16, 2013 18.03 18.16 17.97 18.07 2,413,338 +0.00(+0.01%)
Jul 15, 2013 18.24 18.31 18.06 18.07 1,697,413 -0.11(-0.59%)
Jul 12, 2013 18.19 18.24 18.11 18.18 1,436,509 -0.06(-0.33%)
Jul 11, 2013 18.46 18.48 18.22 18.24 1,531,686 +0.05(+0.28%)
Jul 10, 2013 18.14 18.27 17.97 18.19 1,713,668 +0.02(+0.11%)
Jul 09, 2013 18.12 18.29 18.02 18.17 1,766,513 +0.17(+0.96%)
Jul 08, 2013 18.09 18.20 17.97 18.00 1,316,659 -0.03(-0.16%)
Jul 05, 2013 17.80 18.02 17.62 18.02 779,420 +0.42(+2.36%)
Jul 03, 2013 17.56 17.68 17.49 17.61 1,172,289 -0.05(-0.29%)
Jul 02, 2013 17.71 17.84 17.53 17.66 1,825,005 -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.