Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.89 19.95 19.55 19.60 4,752,058 -0.26(-1.31%)
Oct 30, 2013 20.02 20.25 19.77 19.86 4,104,154 -0.15(-0.77%)
Oct 29, 2013 19.86 20.02 19.85 20.01 2,314,070 +0.15(+0.75%)
Oct 28, 2013 19.88 19.99 19.77 19.86 3,544,437 -0.05(-0.26%)
Oct 25, 2013 19.42 19.92 19.24 19.92 0 +0.55(+2.82%)
Oct 24, 2013 19.22 19.48 19.22 19.37 1,973,633 +0.14(+0.74%)
Oct 23, 2013 19.37 19.40 19.18 19.23 3,676,912 -0.30(-1.55%)
Oct 22, 2013 19.33 19.56 19.24 19.53 4,419,641 +0.31(+1.59%)
Oct 21, 2013 19.05 19.27 19.05 19.23 3,544,913 -0.03(-0.16%)
Oct 18, 2013 19.08 19.29 19.08 19.26 4,367,017 +0.12(+0.61%)
Oct 17, 2013 18.87 19.14 18.72 19.14 3,816,861 +0.07(+0.35%)
Oct 16, 2013 18.84 19.15 18.66 19.07 5,733,854 +0.31(+1.67%)
Oct 15, 2013 18.72 18.87 18.58 18.76 4,548,031 -0.07(-0.35%)
Oct 14, 2013 18.48 18.91 18.42 18.83 4,513,825 +0.31(+1.67%)
Oct 11, 2013 18.75 18.82 18.42 18.52 0 -0.24(-1.27%)
Oct 10, 2013 18.39 18.87 18.35 18.76 10,556,688 +0.42(+2.28%)
Oct 09, 2013 18.84 18.99 17.95 18.34 16,994,782 -1.23(-6.26%)
Oct 08, 2013 19.73 19.89 19.50 19.56 5,704,311 -0.18(-0.93%)
Oct 07, 2013 19.80 19.90 19.73 19.75 3,868,905 -0.32(-1.58%)
Oct 04, 2013 19.90 20.17 19.85 20.06 0 +0.11(+0.53%)
Oct 03, 2013 20.04 20.09 19.79 19.96 3,081,138 -0.20(-1.01%)
Oct 02, 2013 19.93 20.20 19.85 20.16 5,177,020 +0.06(+0.29%)
Oct 01, 2013 19.62 20.16 19.53 20.10 6,576,170 +0.43(+2.17%)
Sep 30, 2013 19.42 19.82 19.36 19.68 3,922,279 +0.11(+0.54%)
Sep 27, 2013 19.47 19.60 19.43 19.57 0 +0.05(+0.26%)
Sep 26, 2013 19.50 19.82 19.43 19.52 2,365,543 +0.11(+0.54%)
Sep 25, 2013 19.59 19.61 19.34 19.41 4,585,349 -0.13(-0.66%)
Sep 24, 2013 19.53 19.66 19.51 19.54 3,175,965 +0.05(+0.28%)
Sep 23, 2013 19.60 19.69 19.40 19.49 3,216,610 -0.14(-0.74%)
Sep 20, 2013 20.02 20.09 19.62 19.63 0 -0.32(-1.61%)
Sep 19, 2013 20.00 20.15 19.92 19.95 2,227,590 +0.05(+0.26%)
Sep 18, 2013 19.67 20.05 19.59 19.90 3,321,108 +0.24(+1.21%)
Sep 17, 2013 19.61 19.72 19.53 19.66 0 -0.02(-0.08%)
Sep 16, 2013 19.82 19.79 19.63 19.68 0 +0.08(+0.40%)
Sep 13, 2013 19.70 19.71 19.39 19.60 0 -0.03(-0.14%)
Sep 12, 2013 19.66 19.75 19.58 19.63 2,148,000 -0.04(-0.20%)
Sep 11, 2013 19.68 19.87 19.64 19.67 4,096,816 -0.00(-0.02%)
Sep 10, 2013 19.25 19.69 19.23 19.67 5,078,503 +0.47(+2.43%)
Sep 09, 2013 18.73 19.25 18.73 19.21 4,389,089 +0.46(+2.46%)
Sep 06, 2013 19.06 19.15 18.68 18.74 0 -0.28(-1.46%)
Sep 05, 2013 18.37 19.18 18.37 19.02 11,346,147 +1.08(+6.02%)
Sep 04, 2013 17.67 17.98 17.58 17.94 5,474,349 +0.33(+1.87%)
Sep 03, 2013 17.46 17.79 17.36 17.61 4,661,415 +0.40(+2.30%)
Aug 30, 2013 17.49 17.51 17.17 17.22 0 -0.18(-1.06%)
Aug 29, 2013 17.21 17.57 17.16 17.40 2,014,005 +0.16(+0.95%)
Aug 28, 2013 17.30 17.39 17.16 17.24 2,259,795 +0.01(+0.05%)
Aug 27, 2013 17.35 17.43 17.12 17.23 4,180,596 -0.34(-1.94%)
Aug 26, 2013 17.61 17.68 17.51 17.57 3,377,677 -0.11(-0.62%)
Aug 23, 2013 17.69 17.72 17.46 17.68 0 -0.03(-0.15%)
Aug 22, 2013 17.48 17.80 17.46 17.71 2,514,485 +0.25(+1.44%)
Aug 21, 2013 17.47 17.60 17.40 17.46 4,526,477 -0.09(-0.49%)
Aug 20, 2013 17.33 17.61 17.21 17.54 6,077,467 +0.25(+1.45%)
Aug 19, 2013 17.44 17.53 17.28 17.29 3,167,560 -0.24(-1.38%)
Aug 16, 2013 17.67 17.77 17.35 17.53 0 -0.16(-0.88%)
Aug 15, 2013 18.02 18.07 17.63 17.69 3,333,052 -0.48(-2.65%)
Aug 14, 2013 18.41 18.45 18.16 18.17 2,469,696 -0.20(-1.07%)
Aug 13, 2013 18.41 18.55 18.13 18.37 3,415,992 +0.06(+0.32%)
Aug 12, 2013 18.49 18.61 18.28 18.31 3,086,337 -0.29(-1.58%)
Aug 09, 2013 18.61 18.72 18.49 18.60 2,547,870 +0.00(+0.02%)
Aug 08, 2013 18.81 18.86 18.57 18.60 3,239,518 -0.09(-0.48%)
Aug 07, 2013 19.12 19.17 18.67 18.69 3,393,623 -0.50(-2.61%)
Aug 06, 2013 19.19 19.27 19.04 19.19 3,072,464 -0.10(-0.51%)
Aug 05, 2013 19.11 19.42 18.93 19.29 5,593,745 -0.38(-1.91%)
Aug 02, 2013 19.57 19.67 19.36 19.66 4,083,078 +0.05(+0.24%)
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.