Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.69 17.83 17.58 17.65 10,145,118 -0.02(-0.12%)
Oct 30, 2013 17.84 17.87 17.58 17.67 5,747,387 -0.17(-0.95%)
Oct 29, 2013 17.81 17.89 17.76 17.84 6,963,060 +0.06(+0.32%)
Oct 28, 2013 17.95 18.07 17.76 17.78 10,609,090 -0.11(-0.60%)
Oct 25, 2013 17.69 17.90 17.68 17.89 6,156,640 +0.17(+0.95%)
Oct 24, 2013 17.67 17.74 17.63 17.72 5,286,031 +0.04(+0.21%)
Oct 23, 2013 17.57 17.80 17.56 17.69 6,656,146 +0.09(+0.49%)
Oct 22, 2013 17.44 17.64 17.43 17.60 7,560,126 +0.19(+1.09%)
Oct 21, 2013 17.48 17.51 17.34 17.41 3,767,344 -0.05(-0.31%)
Oct 18, 2013 17.48 17.52 17.42 17.46 5,616,989 +0.07(+0.40%)
Oct 17, 2013 17.22 17.40 17.09 17.39 6,987,789 +0.14(+0.81%)
Oct 16, 2013 16.90 17.28 16.90 17.25 6,746,399 +0.35(+2.10%)
Oct 15, 2013 17.08 17.15 16.89 16.90 10,302,693 -0.25(-1.47%)
Oct 14, 2013 17.10 17.16 16.98 17.15 6,597,346 -0.04(-0.22%)
Oct 11, 2013 16.81 17.19 16.78 17.19 7,853,860 +0.42(+2.51%)
Oct 10, 2013 16.66 16.79 16.65 16.77 7,643,882 +0.22(+1.35%)
Oct 09, 2013 16.39 16.65 16.38 16.54 8,542,788 +0.16(+1.01%)
Oct 08, 2013 16.44 16.59 16.37 16.38 7,338,373 -0.06(-0.38%)
Oct 07, 2013 16.56 16.62 16.43 16.44 5,936,863 -0.27(-1.63%)
Oct 04, 2013 16.49 16.76 16.38 16.71 5,084,763 +0.19(+1.17%)
Oct 03, 2013 16.72 16.72 16.50 16.52 5,810,950 -0.20(-1.21%)
Oct 02, 2013 16.66 16.73 16.54 16.72 7,209,468 -0.03(-0.17%)
Oct 01, 2013 16.63 16.77 16.63 16.75 6,368,692 +0.13(+0.77%)
Sep 30, 2013 16.64 16.75 16.58 16.62 7,237,408 -0.14(-0.86%)
Sep 27, 2013 16.81 16.87 16.66 16.77 6,282,426 -0.11(-0.66%)
Sep 26, 2013 16.87 17.07 16.80 16.88 6,698,324 +0.12(+0.71%)
Sep 25, 2013 16.89 16.92 16.73 16.76 8,668,982 -0.07(-0.44%)
Sep 24, 2013 16.70 16.89 16.61 16.83 10,428,576 +0.15(+0.91%)
Sep 23, 2013 16.71 16.81 16.65 16.68 8,241,082 -0.12(-0.69%)
Sep 20, 2013 16.88 16.95 16.78 16.80 10,545,908 -0.09(-0.56%)
Sep 19, 2013 16.73 16.91 16.69 16.89 10,569,737 +0.18(+1.06%)
Sep 18, 2013 16.61 16.73 16.46 16.71 13,081,725 +0.00(+0.02%)
Sep 17, 2013 16.40 16.79 16.40 16.71 21,246,004 +0.36(+2.19%)
Sep 16, 2013 16.24 16.46 16.08 16.35 11,541,539 +0.27(+1.67%)
Sep 13, 2013 16.00 16.16 16.00 16.08 12,086,802 +0.17(+1.06%)
Sep 12, 2013 15.67 16.07 15.58 15.91 16,655,179 +0.39(+2.52%)
Sep 11, 2013 15.49 15.58 15.36 15.52 15,478,796 +0.05(+0.35%)
Sep 10, 2013 15.66 15.74 15.37 15.47 13,509,053 -0.06(-0.40%)
Sep 09, 2013 15.44 15.56 15.43 15.53 5,936,797 +0.12(+0.78%)
Sep 06, 2013 15.44 15.55 15.30 15.41 9,251,832 +0.02(+0.13%)
Sep 05, 2013 15.37 15.39 15.25 15.39 7,082,733 +0.00(+0.03%)
Sep 04, 2013 15.21 15.53 15.18 15.39 12,469,785 +0.21(+1.41%)
Sep 03, 2013 15.23 15.29 15.13 15.17 6,207,190 +0.09(+0.60%)
Aug 30, 2013 15.20 15.20 15.02 15.08 5,994,000 -0.07(-0.49%)
Aug 29, 2013 14.97 15.21 14.91 15.16 5,805,334 +0.16(+1.04%)
Aug 28, 2013 14.97 15.04 14.80 15.00 10,636,787 +0.00(+0.00%)
Aug 27, 2013 15.07 15.11 14.98 15.00 8,461,490 -0.19(-1.25%)
Aug 26, 2013 15.50 15.50 15.18 15.19 7,730,107 -0.28(-1.78%)
Aug 23, 2013 15.33 15.48 15.30 15.46 7,834,707 +0.13(+0.83%)
Aug 22, 2013 15.48 15.51 15.31 15.34 9,723,869 -0.10(-0.67%)
Aug 21, 2013 15.53 15.56 15.41 15.44 8,146,096 -0.13(-0.82%)
Aug 20, 2013 15.61 15.70 15.56 15.57 6,277,728 -0.07(-0.42%)
Aug 19, 2013 15.72 15.75 15.47 15.63 7,617,260 -0.13(-0.81%)
Aug 16, 2013 15.69 15.82 15.65 15.76 9,298,170 +0.10(+0.63%)
Aug 15, 2013 15.91 15.91 15.60 15.66 10,048,924 -0.33(-2.09%)
Aug 14, 2013 16.07 16.12 15.97 16.00 5,345,985 -0.13(-0.82%)
Aug 13, 2013 16.02 16.15 15.94 16.13 6,233,943 +0.11(+0.66%)
Aug 12, 2013 15.93 16.03 15.85 16.02 6,291,737 +0.03(+0.21%)
Aug 09, 2013 16.23 16.23 15.90 15.99 8,544,917 -0.30(-1.82%)
Aug 08, 2013 16.14 16.33 16.06 16.29 6,666,046 +0.25(+1.56%)
Aug 07, 2013 16.14 16.18 16.03 16.04 7,617,827 -0.12(-0.76%)
Aug 06, 2013 16.09 16.16 15.90 16.16 7,999,971 +0.05(+0.33%)
Aug 05, 2013 16.11 16.23 16.06 16.11 6,680,718 -0.01(-0.05%)
Aug 02, 2013 16.29 16.29 15.92 16.11 11,905,905 -0.19(-1.19%)
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.