Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.33 17.37 17.22 17.26 3,189,740 -0.05(-0.31%)
Nov 27, 2013 17.41 17.42 17.31 17.32 6,586,944 -0.03(-0.17%)
Nov 26, 2013 17.54 17.59 17.27 17.35 9,201,637 -0.25(-1.43%)
Nov 25, 2013 17.58 17.66 17.56 17.60 6,966,398 +0.07(+0.40%)
Nov 22, 2013 17.37 17.54 17.26 17.53 6,617,991 +0.16(+0.93%)
Nov 21, 2013 17.24 17.39 17.17 17.37 8,007,584 +0.14(+0.84%)
Nov 20, 2013 17.33 17.35 17.15 17.22 7,935,940 -0.08(-0.48%)
Nov 19, 2013 17.11 17.38 17.10 17.31 10,526,266 +0.20(+1.16%)
Nov 18, 2013 17.62 17.66 17.06 17.11 12,142,492 -0.51(-2.89%)
Nov 15, 2013 17.64 17.66 17.52 17.62 6,879,033 -0.03(-0.19%)
Nov 14, 2013 17.45 17.67 17.45 17.65 6,394,617 +0.23(+1.31%)
Nov 13, 2013 17.22 17.42 17.18 17.42 6,051,419 +0.16(+0.92%)
Nov 12, 2013 17.03 17.29 16.97 17.26 8,106,478 +0.16(+0.91%)
Nov 11, 2013 17.28 17.35 17.04 17.11 10,346,507 -0.18(-1.02%)
Nov 08, 2013 17.20 17.29 17.06 17.28 11,314,035 +0.13(+0.74%)
Nov 07, 2013 17.63 17.65 17.11 17.15 11,243,009 -0.46(-2.60%)
Nov 06, 2013 17.69 17.72 17.55 17.61 6,379,779 +0.05(+0.26%)
Nov 05, 2013 17.46 17.62 17.37 17.57 6,148,156 +0.06(+0.33%)
Nov 04, 2013 17.66 17.71 17.48 17.51 6,044,469 -0.08(-0.44%)
Nov 01, 2013 17.64 17.75 17.54 17.59 5,865,712 -0.06(-0.33%)
Oct 31, 2013 17.68 17.82 17.57 17.64 10,149,717 -0.02(-0.12%)
Oct 30, 2013 17.83 17.86 17.57 17.67 5,749,993 -0.17(-0.95%)
Oct 29, 2013 17.80 17.88 17.76 17.83 6,966,217 +0.06(+0.32%)
Oct 28, 2013 17.94 18.06 17.75 17.78 10,613,900 -0.11(-0.60%)
Oct 25, 2013 17.68 17.89 17.67 17.88 6,159,431 +0.17(+0.95%)
Oct 24, 2013 17.66 17.74 17.62 17.71 5,288,427 +0.04(+0.21%)
Oct 23, 2013 17.56 17.79 17.55 17.68 6,659,163 +0.09(+0.49%)
Oct 22, 2013 17.43 17.63 17.42 17.59 7,563,553 +0.19(+1.09%)
Oct 21, 2013 17.48 17.50 17.33 17.40 3,769,052 -0.05(-0.31%)
Oct 18, 2013 17.48 17.51 17.41 17.46 5,619,536 +0.07(+0.40%)
Oct 17, 2013 17.21 17.39 17.09 17.39 6,990,957 +0.14(+0.81%)
Oct 16, 2013 16.90 17.27 16.90 17.25 6,749,457 +0.35(+2.10%)
Oct 15, 2013 17.08 17.15 16.88 16.89 10,307,364 -0.25(-1.47%)
Oct 14, 2013 17.09 17.15 16.97 17.14 6,600,337 -0.04(-0.22%)
Oct 11, 2013 16.80 17.18 16.77 17.18 7,857,421 +0.42(+2.51%)
Oct 10, 2013 16.65 16.78 16.64 16.76 7,647,348 +0.22(+1.35%)
Oct 09, 2013 16.38 16.64 16.38 16.54 8,546,661 +0.16(+1.01%)
Oct 08, 2013 16.43 16.58 16.36 16.37 7,341,700 -0.06(-0.38%)
Oct 07, 2013 16.55 16.61 16.42 16.43 5,939,554 -0.27(-1.63%)
Oct 04, 2013 16.49 16.76 16.38 16.71 5,087,068 +0.19(+1.17%)
Oct 03, 2013 16.71 16.71 16.49 16.51 5,813,585 -0.20(-1.21%)
Oct 02, 2013 16.65 16.72 16.53 16.71 7,212,737 -0.03(-0.17%)
Oct 01, 2013 16.62 16.76 16.62 16.74 6,371,580 +0.13(+0.77%)
Sep 30, 2013 16.63 16.74 16.58 16.62 7,240,690 -0.14(-0.86%)
Sep 27, 2013 16.80 16.87 16.66 16.76 6,285,275 -0.11(-0.66%)
Sep 26, 2013 16.86 17.06 16.80 16.87 6,701,360 +0.12(+0.71%)
Sep 25, 2013 16.88 16.91 16.73 16.75 8,672,913 -0.07(-0.44%)
Sep 24, 2013 16.69 16.89 16.60 16.83 10,433,305 +0.15(+0.91%)
Sep 23, 2013 16.70 16.80 16.64 16.67 8,244,818 -0.12(-0.69%)
Sep 20, 2013 16.87 16.94 16.77 16.79 10,550,689 -0.09(-0.56%)
Sep 19, 2013 16.72 16.90 16.68 16.88 10,574,529 +0.18(+1.06%)
Sep 18, 2013 16.60 16.72 16.45 16.71 13,087,656 +0.00(+0.02%)
Sep 17, 2013 16.39 16.78 16.39 16.70 21,255,636 +0.36(+2.19%)
Sep 16, 2013 16.24 16.45 16.08 16.34 11,546,772 +0.27(+1.67%)
Sep 13, 2013 16.00 16.15 15.99 16.08 12,092,283 +0.17(+1.06%)
Sep 12, 2013 15.66 16.06 15.57 15.91 16,662,730 +0.39(+2.52%)
Sep 11, 2013 15.48 15.58 15.35 15.52 15,485,814 +0.05(+0.35%)
Sep 10, 2013 15.65 15.73 15.36 15.46 13,515,177 -0.06(-0.40%)
Sep 09, 2013 15.43 15.56 15.42 15.52 5,939,489 +0.12(+0.78%)
Sep 06, 2013 15.43 15.54 15.29 15.40 9,256,027 +0.02(+0.13%)
Sep 05, 2013 15.36 15.38 15.24 15.38 7,085,944 +0.00(+0.03%)
Sep 04, 2013 15.20 15.53 15.17 15.38 12,475,439 +0.21(+1.41%)
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.