Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.92 17.25 16.83 17.07 43,506,740 -0.04(-0.26%)
Sep 27, 2013 17.28 17.42 17.04 17.11 0 -0.32(-1.84%)
Sep 26, 2013 17.68 17.72 17.28 17.43 41,560,756 -0.22(-1.22%)
Sep 25, 2013 17.71 17.73 17.56 17.65 26,594,278 -0.00(-0.02%)
Sep 24, 2013 17.56 17.76 17.56 17.65 32,284,134 +0.06(+0.36%)
Sep 23, 2013 17.65 17.76 17.58 17.59 29,739,172 -0.11(-0.63%)
Sep 20, 2013 17.83 17.84 17.55 17.70 0 -0.11(-0.61%)
Sep 19, 2013 17.84 17.93 17.75 17.81 37,875,356 +0.01(+0.06%)
Sep 18, 2013 17.76 17.81 17.54 17.80 42,653,908 +0.12(+0.67%)
Sep 17, 2013 17.64 17.79 17.63 17.68 50,001,264 +0.26(+1.50%)
Sep 16, 2013 17.60 17.64 17.39 17.42 40,593,484 -0.04(-0.21%)
Sep 13, 2013 17.16 17.47 17.16 17.45 0 +0.60(+3.58%)
Sep 12, 2013 16.96 17.01 16.83 16.85 39,641,084 -0.13(-0.79%)
Sep 11, 2013 17.06 17.11 16.91 16.98 61,516,572 -0.13(-0.76%)
Sep 10, 2013 17.18 17.22 17.07 17.11 42,533,076 +0.06(+0.33%)
Sep 09, 2013 16.92 17.15 16.90 17.06 36,964,160 +0.18(+1.06%)
Sep 06, 2013 16.90 16.99 16.68 16.88 0 +0.05(+0.31%)
Sep 05, 2013 16.89 16.93 16.75 16.83 30,259,598 -0.03(-0.15%)
Sep 04, 2013 16.66 16.96 16.59 16.85 50,481,932 +0.42(+2.57%)
Sep 03, 2013 16.54 16.56 16.36 16.43 35,448,508 +0.06(+0.40%)
Aug 30, 2013 16.56 16.57 16.31 16.37 0 -0.06(-0.36%)
Aug 29, 2013 16.56 16.71 16.42 16.43 37,400,068 -0.17(-1.01%)
Aug 28, 2013 16.53 16.69 16.48 16.59 36,445,916 +0.07(+0.42%)
Aug 27, 2013 16.47 16.55 16.38 16.52 50,483,668 -0.06(-0.38%)
Aug 26, 2013 16.68 16.77 16.55 16.59 29,806,998 -0.12(-0.73%)
Aug 23, 2013 16.63 16.81 16.63 16.71 0 +0.13(+0.81%)
Aug 22, 2013 16.58 16.67 16.51 16.58 23,295,998 +0.07(+0.41%)
Aug 21, 2013 16.78 16.81 16.43 16.51 43,197,568 -0.26(-1.57%)
Aug 20, 2013 16.61 16.89 16.61 16.77 43,078,372 +0.18(+1.09%)
Aug 19, 2013 16.44 16.90 16.42 16.59 58,266,364 +0.27(+1.67%)
Aug 16, 2013 16.43 16.52 16.30 16.32 0 -0.09(-0.52%)
Aug 15, 2013 16.59 16.69 16.36 16.40 53,975,568 -0.40(-2.39%)
Aug 14, 2013 16.68 16.93 16.64 16.81 31,079,914 +0.04(+0.22%)
Aug 13, 2013 16.90 16.90 16.67 16.77 34,919,416 -0.09(-0.53%)
Aug 12, 2013 16.74 16.90 16.72 16.86 31,409,300 +0.10(+0.58%)
Aug 09, 2013 16.69 16.79 16.61 16.76 33,770,700 +0.04(+0.27%)
Aug 08, 2013 16.94 16.96 16.69 16.72 46,433,232 -0.19(-1.10%)
Aug 07, 2013 16.91 16.97 16.79 16.90 31,333,844 -0.07(-0.44%)
Aug 06, 2013 17.04 17.07 16.91 16.98 38,230,200 -0.09(-0.54%)
Aug 05, 2013 17.13 17.14 17.01 17.07 28,026,492 -0.05(-0.31%)
Aug 02, 2013 17.09 17.12 16.96 17.12 49,148,336 +0.01(+0.09%)
Aug 01, 2013 17.26 17.32 16.98 17.11 51,295,884 -0.10(-0.58%)
Jul 31, 2013 17.23 17.30 17.15 17.21 0 -0.03(-0.19%)
Jul 30, 2013 17.18 17.33 17.17 17.24 0 +0.10(+0.60%)
Jul 29, 2013 17.09 17.18 17.01 17.14 116,005,952 -0.01(-0.09%)
Jul 26, 2013 16.92 17.15 16.89 17.15 0 +0.15(+0.87%)
Jul 25, 2013 16.85 17.00 16.83 17.00 155,353,504 +0.10(+0.57%)
Jul 24, 2013 16.91 16.96 16.69 16.91 45,306,948 +0.13(+0.79%)
Jul 23, 2013 16.85 16.95 16.71 16.78 38,678,184 -0.01(-0.09%)
Jul 22, 2013 16.96 17.05 16.76 16.79 48,658,244 -0.20(-1.17%)
Jul 19, 2013 17.04 17.07 16.82 16.99 62,212,624 -0.15(-0.88%)
Jul 18, 2013 17.31 17.41 17.08 17.14 105,567,048 -0.63(-3.57%)
Jul 17, 2013 17.92 18.01 17.73 17.78 59,619,068 -0.11(-0.60%)
Jul 16, 2013 17.70 17.92 17.62 17.88 46,773,664 +0.23(+1.29%)
Jul 15, 2013 17.58 17.68 17.52 17.65 34,784,360 +0.03(+0.17%)
Jul 12, 2013 17.66 17.70 17.44 17.62 0 -0.07(-0.38%)
Jul 11, 2013 17.37 17.70 17.31 17.69 56,025,524 +0.55(+3.18%)
Jul 10, 2013 17.06 17.18 16.69 17.14 67,910,832 +0.08(+0.50%)
Jul 09, 2013 17.18 17.27 17.04 17.06 47,110,332 -0.04(-0.22%)
Jul 08, 2013 17.59 17.63 16.98 17.10 93,335,672 -0.65(-3.64%)
Jul 05, 2013 17.66 17.76 17.46 17.74 0 +0.22(+1.25%)
Jul 03, 2013 17.48 17.62 17.29 17.52 0 +0.03(+0.18%)
Jul 02, 2013 17.60 17.73 17.36 17.49 38,364,356 -0.12(-0.69%)
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.