Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.08 20.20 19.92 20.07 2,538,499 +0.01(+0.07%)
Oct 30, 2013 20.44 20.47 20.00 20.06 1,330,849 -0.32(-1.56%)
Oct 29, 2013 20.07 20.54 20.06 20.38 2,587,173 +0.37(+1.87%)
Oct 28, 2013 20.13 20.14 19.94 20.00 1,690,669 -0.10(-0.49%)
Oct 25, 2013 20.37 20.37 20.04 20.10 1,572,845 -0.16(-0.77%)
Oct 24, 2013 20.42 20.47 20.18 20.26 1,630,344 -0.12(-0.59%)
Oct 23, 2013 20.62 20.62 20.28 20.38 2,087,202 -0.37(-1.80%)
Oct 22, 2013 20.53 20.81 20.53 20.75 2,991,051 +0.22(+1.07%)
Oct 21, 2013 20.62 20.71 20.50 20.53 2,495,395 -0.11(-0.55%)
Oct 18, 2013 20.66 20.73 20.51 20.64 3,347,001 +0.12(+0.58%)
Oct 17, 2013 20.27 20.54 20.14 20.52 3,174,873 +0.16(+0.76%)
Oct 16, 2013 19.70 20.54 19.61 20.37 6,382,117 +0.86(+4.41%)
Oct 15, 2013 19.51 19.73 19.35 19.51 3,184,567 -0.06(-0.32%)
Oct 14, 2013 19.49 19.59 19.22 19.57 4,027,376 +0.00(+0.00%)
Oct 11, 2013 19.64 19.79 19.52 19.57 2,216,815 -0.07(-0.36%)
Oct 10, 2013 19.32 19.72 19.32 19.64 2,969,599 +0.44(+2.32%)
Oct 09, 2013 19.06 19.38 18.77 19.20 4,883,831 -0.04(-0.22%)
Oct 08, 2013 19.58 19.63 19.18 19.24 2,331,442 -0.36(-1.84%)
Oct 07, 2013 19.92 19.98 19.58 19.60 4,932,576 -0.52(-2.60%)
Oct 04, 2013 19.82 20.69 19.68 20.12 7,998,720 +0.40(+2.04%)
Oct 03, 2013 19.63 19.79 19.44 19.72 4,904,986 +0.00(+0.00%)
Oct 02, 2013 19.51 19.78 19.35 19.72 4,969,375 +0.06(+0.29%)
Oct 01, 2013 19.22 19.70 19.13 19.66 8,505,487 +0.85(+4.50%)
Sep 30, 2013 18.42 19.13 18.34 18.82 9,196,979 +0.21(+1.14%)
Sep 27, 2013 18.34 18.62 18.34 18.60 11,755,387 +0.22(+1.19%)
Sep 26, 2013 18.89 18.90 18.35 18.39 7,940,338 -0.49(-2.62%)
Sep 25, 2013 19.03 19.08 18.85 18.88 2,053,605 -0.16(-0.85%)
Sep 24, 2013 19.03 19.12 18.83 19.04 2,685,515 +0.05(+0.26%)
Sep 23, 2013 19.13 19.16 18.75 18.99 2,657,322 -0.14(-0.74%)
Sep 20, 2013 19.69 19.72 19.04 19.13 4,520,663 -0.54(-2.73%)
Sep 19, 2013 19.72 19.85 19.60 19.67 3,508,909 -0.04(-0.22%)
Sep 18, 2013 19.30 19.77 19.30 19.71 4,289,831 +0.37(+1.93%)
Sep 17, 2013 19.18 19.34 19.12 19.34 2,457,530 +0.16(+0.85%)
Sep 16, 2013 19.38 19.44 19.16 19.18 2,163,362 -0.05(-0.26%)
Sep 13, 2013 19.09 19.27 19.04 19.23 1,099,768 +0.13(+0.70%)
Sep 12, 2013 19.12 19.35 19.07 19.09 1,570,404 -0.03(-0.15%)
Sep 11, 2013 19.23 19.25 19.01 19.12 2,206,347 -0.11(-0.55%)
Sep 10, 2013 19.26 19.34 19.15 19.23 2,038,170 +0.12(+0.63%)
Sep 09, 2013 19.02 19.20 18.97 19.11 2,187,393 +0.11(+0.59%)
Sep 06, 2013 19.01 19.15 18.96 18.99 3,538,186 +0.05(+0.26%)
Sep 05, 2013 19.39 19.41 18.91 18.94 4,628,804 -0.46(-2.38%)
Sep 04, 2013 18.98 19.49 18.73 19.41 9,533,157 -0.13(-0.65%)
Sep 03, 2013 19.80 19.96 19.40 19.53 3,367,691 -0.02(-0.11%)
Aug 30, 2013 19.79 19.83 19.49 19.55 1,453,307 -0.18(-0.89%)
Aug 29, 2013 19.68 19.88 19.68 19.73 1,149,945 -0.01(-0.07%)
Aug 28, 2013 19.83 19.94 19.73 19.74 1,221,130 -0.08(-0.42%)
Aug 27, 2013 20.05 20.21 19.81 19.83 1,488,587 -0.49(-2.41%)
Aug 26, 2013 20.33 20.57 20.25 20.32 1,789,128 +0.02(+0.10%)
Aug 23, 2013 20.41 20.41 20.13 20.29 1,696,164 -0.09(-0.45%)
Aug 22, 2013 20.11 20.46 20.08 20.39 1,325,940 +0.31(+1.54%)
Aug 21, 2013 20.24 20.32 20.06 20.08 1,929,205 -0.20(-0.97%)
Aug 20, 2013 20.27 20.33 20.11 20.27 3,283,739 +0.02(+0.10%)
Aug 19, 2013 20.69 20.73 20.25 20.25 2,038,727 -0.54(-2.59%)
Aug 16, 2013 20.67 20.91 20.60 20.79 1,357,297 +0.04(+0.17%)
Aug 15, 2013 21.46 21.49 20.70 20.76 4,177,349 -0.90(-4.17%)
Aug 14, 2013 21.95 22.00 21.65 21.66 1,717,934 -0.29(-1.34%)
Aug 13, 2013 21.99 22.05 21.89 21.95 1,314,676 -0.04(-0.16%)
Aug 12, 2013 21.86 22.07 21.79 21.99 1,262,432 +0.01(+0.06%)
Aug 09, 2013 22.01 22.14 21.96 21.98 1,821,176 -0.12(-0.54%)
Aug 08, 2013 22.19 22.21 22.01 22.10 979,951 +0.01(+0.06%)
Aug 07, 2013 22.00 22.19 21.87 22.08 1,298,949 -0.06(-0.28%)
Aug 06, 2013 22.17 22.17 22.00 22.14 1,392,024 -0.05(-0.22%)
Aug 05, 2013 22.26 22.35 22.17 22.19 1,613,791 -0.15(-0.66%)
Aug 02, 2013 22.33 22.38 22.17 22.34 1,877,749 -0.07(-0.31%)
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.