Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.41 17.41 16.09 16.66 11,670,632 -2.10(-11.17%)
Oct 30, 2013 18.82 18.94 18.70 18.76 1,862,691 -0.06(-0.31%)
Oct 29, 2013 18.85 18.95 18.76 18.82 1,695,376 -0.03(-0.15%)
Oct 28, 2013 18.84 18.90 18.70 18.85 1,511,652 +0.24(+1.30%)
Oct 25, 2013 18.59 18.73 18.55 18.60 1,613,077 +0.12(+0.63%)
Oct 24, 2013 18.55 18.64 18.42 18.49 3,826,303 -0.33(-1.75%)
Oct 23, 2013 18.96 18.96 18.68 18.82 3,291,730 -0.30(-1.57%)
Oct 22, 2013 19.10 19.17 18.96 19.12 1,859,170 +0.11(+0.56%)
Oct 21, 2013 19.00 19.04 18.88 19.01 2,371,740 +0.07(+0.36%)
Oct 18, 2013 19.19 19.20 18.83 18.94 3,552,847 -0.41(-2.10%)
Oct 17, 2013 19.08 19.38 19.04 19.35 1,949,026 +0.26(+1.37%)
Oct 16, 2013 18.96 19.13 18.93 19.09 2,987,172 +0.06(+0.30%)
Oct 15, 2013 19.18 19.22 18.92 19.03 2,142,486 -0.22(-1.15%)
Oct 14, 2013 19.13 19.38 18.98 19.25 1,649,407 -0.03(-0.15%)
Oct 11, 2013 18.93 19.32 18.93 19.28 3,032,475 +0.38(+1.99%)
Oct 10, 2013 18.92 18.95 18.58 18.90 4,725,772 -0.17(-0.91%)
Oct 09, 2013 19.16 19.18 18.85 19.08 2,248,109 +0.14(+0.71%)
Oct 08, 2013 19.27 19.28 18.76 18.94 2,946,636 -0.64(-3.26%)
Oct 07, 2013 19.77 19.86 19.55 19.58 2,663,653 -0.58(-2.88%)
Oct 04, 2013 20.02 20.22 19.99 20.16 787,668 -0.04(-0.19%)
Oct 03, 2013 20.44 20.44 20.11 20.20 2,270,839 -0.28(-1.37%)
Oct 02, 2013 20.40 20.48 20.20 20.48 1,456,795 -0.19(-0.93%)
Oct 01, 2013 20.65 20.77 20.58 20.67 928,583 -0.12(-0.56%)
Sep 30, 2013 20.58 20.87 20.53 20.79 1,301,845 +0.22(+1.08%)
Sep 27, 2013 20.58 20.61 20.43 20.57 958,410 -0.01(-0.05%)
Sep 26, 2013 20.58 20.71 20.46 20.58 782,401 +0.18(+0.90%)
Sep 25, 2013 20.56 20.56 20.34 20.39 1,106,486 -0.25(-1.22%)
Sep 24, 2013 20.65 20.77 20.49 20.64 1,067,574 +0.08(+0.38%)
Sep 23, 2013 20.66 20.67 20.35 20.57 1,512,762 -0.07(-0.33%)
Sep 20, 2013 20.91 20.91 20.54 20.63 2,045,726 -0.26(-1.25%)
Sep 19, 2013 21.01 21.19 20.87 20.89 3,414,805 -0.24(-1.14%)
Sep 18, 2013 20.96 21.18 20.64 21.14 4,099,530 +0.21(+1.02%)
Sep 17, 2013 20.77 21.04 20.76 20.92 3,034,464 +0.19(+0.93%)
Sep 16, 2013 20.65 20.75 20.59 20.73 2,980,093 +0.27(+1.32%)
Sep 13, 2013 20.49 20.49 20.19 20.46 2,111,755 +0.02(+0.09%)
Sep 12, 2013 20.56 20.57 20.33 20.44 4,105,505 -0.25(-1.21%)
Sep 11, 2013 20.58 20.69 20.50 20.69 3,234,298 -0.29(-1.38%)
Sep 10, 2013 20.91 21.02 20.86 20.98 2,777,222 +0.11(+0.51%)
Sep 09, 2013 20.45 20.89 20.34 20.87 3,486,902 +0.57(+2.81%)
Sep 06, 2013 20.40 20.46 20.17 20.30 1,039,393 -0.07(-0.33%)
Sep 05, 2013 20.06 20.42 20.05 20.37 3,012,700 +0.27(+1.35%)
Sep 04, 2013 19.81 20.12 19.76 20.10 1,359,071 +0.39(+1.96%)
Sep 03, 2013 19.71 19.99 19.66 19.72 2,004,166 +0.43(+2.25%)
Aug 30, 2013 19.44 19.47 19.21 19.28 1,121,072 -0.21(-1.09%)
Aug 29, 2013 19.45 19.62 19.45 19.49 1,047,188 +0.02(+0.10%)
Aug 28, 2013 19.47 19.57 19.37 19.47 2,101,565 -0.21(-1.08%)
Aug 27, 2013 19.87 19.95 19.62 19.69 3,501,264 +0.27(+1.39%)
Aug 26, 2013 19.45 19.51 19.38 19.42 2,036,098 -0.11(-0.54%)
Aug 23, 2013 19.36 19.56 19.28 19.52 2,297,096 +0.48(+2.54%)
Aug 22, 2013 19.00 19.09 18.94 19.04 927,776 +0.05(+0.25%)
Aug 21, 2013 19.16 19.24 18.87 18.99 1,282,583 -0.28(-1.45%)
Aug 20, 2013 19.12 19.28 18.99 19.27 2,152,461 +0.03(+0.15%)
Aug 19, 2013 19.38 19.52 19.21 19.24 1,902,913 -0.06(-0.30%)
Aug 16, 2013 19.42 19.53 19.30 19.30 1,456,196 +0.12(+0.60%)
Aug 15, 2013 19.34 19.39 19.16 19.18 1,838,449 -0.21(-1.10%)
Aug 14, 2013 19.56 19.61 19.39 19.40 1,820,556 -0.05(-0.25%)
Aug 13, 2013 19.51 19.51 19.34 19.45 2,300,293 +0.13(+0.65%)
Aug 12, 2013 19.39 19.44 19.24 19.32 2,586,135 -0.14(-0.74%)
Aug 09, 2013 19.67 19.67 19.43 19.46 1,649,146 -0.05(-0.25%)
Aug 08, 2013 19.47 19.67 19.28 19.51 4,002,988 +0.07(+0.35%)
Aug 07, 2013 19.60 19.74 19.43 19.45 3,253,786 -0.57(-2.85%)
Aug 06, 2013 20.18 20.20 19.69 20.02 5,558,425 -1.00(-4.78%)
Aug 05, 2013 20.89 21.08 20.86 21.02 1,468,527 +0.14(+0.65%)
Aug 02, 2013 20.57 20.96 20.57 20.88 3,734,828 -0.33(-1.55%)
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.