Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.30 17.34 17.19 17.24 3,194,600 -0.05(-0.31%)
Nov 27, 2013 17.38 17.39 17.29 17.29 6,596,979 -0.03(-0.17%)
Nov 26, 2013 17.51 17.56 17.24 17.32 9,215,655 -0.25(-1.43%)
Nov 25, 2013 17.56 17.64 17.53 17.57 6,977,011 +0.07(+0.40%)
Nov 22, 2013 17.34 17.51 17.23 17.50 6,628,073 +0.16(+0.93%)
Nov 21, 2013 17.21 17.37 17.14 17.34 8,019,783 +0.14(+0.84%)
Nov 20, 2013 17.30 17.33 17.13 17.20 7,948,031 -0.08(-0.48%)
Nov 19, 2013 17.08 17.36 17.08 17.28 10,542,302 +0.20(+1.16%)
Nov 18, 2013 17.59 17.63 17.03 17.08 12,160,991 -0.51(-2.89%)
Nov 15, 2013 17.61 17.63 17.49 17.59 6,889,513 -0.03(-0.19%)
Nov 14, 2013 17.42 17.64 17.42 17.62 6,404,359 +0.23(+1.31%)
Nov 13, 2013 17.19 17.39 17.15 17.39 6,060,638 +0.12(+0.72%)
Nov 12, 2013 17.04 17.30 16.98 17.27 8,102,814 +0.16(+0.92%)
Nov 11, 2013 17.29 17.36 17.04 17.11 10,341,830 -0.18(-1.02%)
Nov 08, 2013 17.21 17.30 17.06 17.29 11,308,920 +0.13(+0.74%)
Nov 07, 2013 17.64 17.66 17.12 17.16 11,237,926 -0.46(-2.60%)
Nov 06, 2013 17.69 17.73 17.55 17.62 6,376,895 +0.05(+0.26%)
Nov 05, 2013 17.46 17.62 17.38 17.57 6,145,377 +0.06(+0.33%)
Nov 04, 2013 17.67 17.72 17.49 17.52 6,041,737 -0.08(-0.45%)
Nov 01, 2013 17.65 17.76 17.55 17.60 5,863,060 -0.06(-0.33%)
Oct 31, 2013 17.69 17.83 17.58 17.65 10,145,129 -0.02(-0.12%)
Oct 30, 2013 17.84 17.87 17.58 17.67 5,747,394 -0.17(-0.95%)
Oct 29, 2013 17.81 17.89 17.76 17.84 6,963,068 +0.06(+0.32%)
Oct 28, 2013 17.95 18.07 17.76 17.78 10,609,102 -0.11(-0.60%)
Oct 25, 2013 17.69 17.90 17.68 17.89 6,156,647 +0.17(+0.95%)
Oct 24, 2013 17.67 17.74 17.63 17.72 5,286,037 +0.04(+0.21%)
Oct 23, 2013 17.57 17.80 17.56 17.69 6,656,153 +0.09(+0.49%)
Oct 22, 2013 17.44 17.64 17.43 17.60 7,560,134 +0.19(+1.09%)
Oct 21, 2013 17.48 17.51 17.34 17.41 3,767,348 -0.05(-0.31%)
Oct 18, 2013 17.48 17.52 17.42 17.46 5,616,996 +0.07(+0.40%)
Oct 17, 2013 17.22 17.40 17.09 17.39 6,987,797 +0.14(+0.81%)
Oct 16, 2013 16.90 17.28 16.90 17.25 6,746,406 +0.35(+2.10%)
Oct 15, 2013 17.08 17.15 16.89 16.90 10,302,705 -0.25(-1.47%)
Oct 14, 2013 17.10 17.16 16.98 17.15 6,597,354 -0.04(-0.22%)
Oct 11, 2013 16.81 17.19 16.78 17.19 7,853,869 +0.42(+2.51%)
Oct 10, 2013 16.66 16.79 16.65 16.77 7,643,891 +0.22(+1.34%)
Oct 09, 2013 16.39 16.65 16.38 16.54 8,542,798 +0.16(+1.01%)
Oct 08, 2013 16.44 16.59 16.37 16.38 7,338,382 -0.06(-0.38%)
Oct 07, 2013 16.56 16.62 16.43 16.44 5,936,870 -0.27(-1.63%)
Oct 04, 2013 16.49 16.76 16.38 16.71 5,084,769 +0.19(+1.17%)
Oct 03, 2013 16.72 16.72 16.50 16.52 5,810,957 -0.20(-1.21%)
Oct 02, 2013 16.66 16.73 16.54 16.72 7,209,477 -0.03(-0.17%)
Oct 01, 2013 16.63 16.77 16.63 16.75 6,368,699 +0.13(+0.77%)
Sep 30, 2013 16.64 16.75 16.58 16.62 7,237,417 -0.14(-0.86%)
Sep 27, 2013 16.81 16.87 16.66 16.77 6,282,433 -0.11(-0.66%)
Sep 26, 2013 16.87 17.07 16.80 16.88 6,698,331 +0.12(+0.71%)
Sep 25, 2013 16.89 16.92 16.73 16.76 8,668,992 -0.07(-0.44%)
Sep 24, 2013 16.70 16.89 16.61 16.83 10,428,588 +0.15(+0.91%)
Sep 23, 2013 16.71 16.81 16.65 16.68 8,241,091 -0.12(-0.69%)
Sep 20, 2013 16.88 16.95 16.78 16.80 10,545,920 -0.09(-0.56%)
Sep 19, 2013 16.73 16.91 16.69 16.89 10,569,749 +0.18(+1.06%)
Sep 18, 2013 16.61 16.73 16.46 16.71 13,081,740 +0.00(+0.03%)
Sep 17, 2013 16.40 16.79 16.40 16.71 21,246,028 +0.36(+2.19%)
Sep 16, 2013 16.24 16.46 16.08 16.35 11,541,552 +0.27(+1.67%)
Sep 13, 2013 16.00 16.16 16.00 16.08 12,086,816 +0.17(+1.06%)
Sep 12, 2013 15.67 16.07 15.58 15.91 16,655,198 +0.39(+2.52%)
Sep 11, 2013 15.49 15.58 15.36 15.52 15,478,814 +0.05(+0.35%)
Sep 10, 2013 15.66 15.74 15.37 15.47 13,509,068 -0.06(-0.40%)
Sep 09, 2013 15.44 15.56 15.43 15.53 5,936,804 +0.12(+0.78%)
Sep 06, 2013 15.44 15.55 15.30 15.41 9,251,843 +0.02(+0.13%)
Sep 05, 2013 15.37 15.39 15.25 15.39 7,082,741 +0.00(+0.03%)
Sep 04, 2013 15.21 15.53 15.18 15.39 12,469,799 +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.