Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.78 17.84 17.67 17.73 0 -0.04(-0.25%)
Nov 27, 2013 17.58 17.79 17.49 17.78 0 +0.19(+1.06%)
Nov 26, 2013 17.69 17.73 17.49 17.59 41,113,664 -0.07(-0.42%)
Nov 25, 2013 17.87 17.87 17.48 17.66 58,256,144 -0.09(-0.50%)
Nov 22, 2013 18.22 18.23 17.73 17.75 0 -1.01(-5.39%)
Nov 21, 2013 18.30 18.81 18.24 18.77 59,077,816 +0.50(+2.73%)
Nov 20, 2013 18.37 18.46 18.19 18.27 27,270,090 -0.10(-0.57%)
Nov 19, 2013 18.40 18.50 18.30 18.37 33,227,940 +0.07(+0.41%)
Nov 18, 2013 18.30 18.37 18.21 18.30 33,147,756 +0.06(+0.33%)
Nov 15, 2013 18.15 18.26 18.04 18.24 0 +0.10(+0.55%)
Nov 14, 2013 18.17 18.22 18.11 18.14 26,741,242 -0.16(-0.87%)
Nov 13, 2013 18.04 18.31 18.00 18.30 30,613,392 +0.13(+0.70%)
Nov 12, 2013 17.84 18.22 17.84 18.17 50,585,464 +0.19(+1.08%)
Nov 11, 2013 17.88 18.07 17.80 17.98 25,806,788 +0.06(+0.33%)
Nov 08, 2013 17.87 17.94 17.73 17.92 0 +0.02(+0.13%)
Nov 07, 2013 18.13 18.13 17.85 17.89 34,376,344 -0.14(-0.77%)
Nov 06, 2013 17.90 18.08 17.77 18.03 34,297,580 +0.16(+0.89%)
Nov 05, 2013 17.79 17.93 17.68 17.87 30,643,706 +0.00(+0.00%)
Nov 04, 2013 17.92 17.98 17.80 17.87 36,126,556 -0.05(-0.29%)
Nov 01, 2013 18.06 18.16 17.85 17.92 0 -0.11(-0.59%)
Oct 31, 2013 18.07 18.22 18.00 18.03 41,851,416 -0.02(-0.10%)
Oct 30, 2013 18.08 18.18 17.98 18.05 32,659,614 -0.02(-0.11%)
Oct 29, 2013 17.98 18.18 17.94 18.07 40,451,700 +0.12(+0.67%)
Oct 28, 2013 17.82 18.05 17.81 17.95 87,604,496 +0.09(+0.52%)
Oct 25, 2013 17.77 17.86 17.70 17.86 0 +0.34(+1.91%)
Oct 24, 2013 17.58 17.66 17.52 17.52 64,363,028 +0.03(+0.19%)
Oct 23, 2013 17.63 17.72 17.36 17.49 42,751,424 -0.25(-1.40%)
Oct 22, 2013 17.81 17.83 17.69 17.74 39,280,204 -0.05(-0.27%)
Oct 21, 2013 17.64 17.81 17.55 17.78 47,737,572 +0.19(+1.09%)
Oct 18, 2013 17.58 17.67 17.45 17.59 40,141,224 -0.03(-0.19%)
Oct 17, 2013 17.38 17.64 17.31 17.63 38,814,368 +0.17(+0.95%)
Oct 16, 2013 17.14 17.49 17.11 17.46 64,364,740 +0.22(+1.30%)
Oct 15, 2013 17.24 17.38 17.18 17.24 57,359,160 -0.04(-0.26%)
Oct 14, 2013 17.01 17.31 16.97 17.28 36,819,204 +0.14(+0.84%)
Oct 11, 2013 16.82 17.14 16.82 17.14 0 +0.11(+0.67%)
Oct 10, 2013 16.94 17.11 16.89 17.02 52,560,272 +0.38(+2.26%)
Oct 09, 2013 16.59 16.92 16.57 16.65 54,705,420 +0.08(+0.49%)
Oct 08, 2013 16.85 16.86 16.57 16.57 48,604,916 -0.26(-1.53%)
Oct 07, 2013 16.73 16.95 16.63 16.82 28,924,720 +0.01(+0.09%)
Oct 04, 2013 16.65 16.84 16.65 16.81 30,603,344 +0.15(+0.93%)
Oct 03, 2013 16.82 16.83 16.58 16.65 44,595,764 -0.21(-1.25%)
Oct 02, 2013 16.73 16.87 16.70 16.86 31,350,016 +0.04(+0.24%)
Oct 01, 2013 16.90 16.98 16.73 16.82 35,053,132 -0.07(-0.40%)
Sep 30, 2013 16.74 17.07 16.65 16.89 43,963,868 -0.04(-0.26%)
Sep 27, 2013 17.10 17.24 16.86 16.93 0 -0.32(-1.84%)
Sep 26, 2013 17.50 17.54 17.10 17.25 41,997,436 -0.21(-1.22%)
Sep 25, 2013 17.52 17.55 17.38 17.46 26,873,706 -0.00(-0.02%)
Sep 24, 2013 17.38 17.57 17.38 17.47 32,623,346 +0.06(+0.36%)
Sep 23, 2013 17.46 17.57 17.40 17.41 30,051,644 -0.11(-0.63%)
Sep 20, 2013 17.64 17.66 17.37 17.51 0 -0.11(-0.61%)
Sep 19, 2013 17.66 17.75 17.57 17.62 38,273,316 +0.01(+0.06%)
Sep 18, 2013 17.57 17.63 17.36 17.61 43,102,076 +0.12(+0.67%)
Sep 17, 2013 17.46 17.60 17.44 17.49 50,526,628 +0.26(+1.50%)
Sep 16, 2013 17.41 17.46 17.21 17.24 41,020,000 -0.04(-0.21%)
Sep 13, 2013 16.98 17.29 16.98 17.27 0 +0.60(+3.58%)
Sep 12, 2013 16.79 16.83 16.65 16.68 40,057,596 -0.13(-0.79%)
Sep 11, 2013 16.88 16.93 16.73 16.81 62,162,932 -0.13(-0.76%)
Sep 10, 2013 17.00 17.04 16.90 16.94 42,979,976 +0.06(+0.33%)
Sep 09, 2013 16.74 16.97 16.73 16.88 37,352,544 +0.18(+1.06%)
Sep 06, 2013 16.72 16.82 16.51 16.70 0 +0.05(+0.31%)
Sep 05, 2013 16.71 16.75 16.57 16.65 30,577,538 -0.03(-0.15%)
Sep 04, 2013 16.49 16.79 16.42 16.68 51,012,352 +0.42(+2.57%)
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.