Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.73 19.92 19.65 19.67 47,267,908 -0.16(-0.79%)
Oct 30, 2013 20.03 20.05 19.75 19.83 35,013,300 -0.21(-1.02%)
Oct 29, 2013 19.77 20.10 19.76 20.03 53,702,284 +0.33(+1.66%)
Oct 28, 2013 19.52 19.75 19.52 19.71 39,672,812 +0.08(+0.42%)
Oct 25, 2013 19.54 19.67 19.50 19.62 38,118,520 +0.00(+0.00%)
Oct 24, 2013 19.67 19.82 19.59 19.62 39,930,908 +0.01(+0.03%)
Oct 23, 2013 19.65 19.78 19.61 19.62 38,860,020 -0.05(-0.26%)
Oct 22, 2013 19.48 19.84 19.44 19.67 50,150,796 +0.18(+0.92%)
Oct 21, 2013 19.53 19.64 19.46 19.49 37,519,216 -0.07(-0.36%)
Oct 18, 2013 19.36 19.71 19.28 19.56 67,938,872 +0.16(+0.83%)
Oct 17, 2013 19.12 19.40 19.03 19.40 46,335,044 +0.29(+1.54%)
Oct 16, 2013 18.76 19.11 18.71 19.11 49,052,948 +0.41(+2.19%)
Oct 15, 2013 18.73 18.77 18.60 18.69 49,130,136 -0.12(-0.65%)
Oct 14, 2013 18.31 18.82 18.30 18.82 45,149,960 +0.40(+2.19%)
Oct 11, 2013 18.54 18.55 18.35 18.41 38,064,928 -0.03(-0.17%)
Oct 10, 2013 18.35 18.44 18.14 18.44 38,377,992 +0.31(+1.70%)
Oct 09, 2013 18.11 18.23 17.96 18.14 49,032,008 +0.03(+0.18%)
Oct 08, 2013 18.34 18.39 18.10 18.10 38,900,728 -0.24(-1.33%)
Oct 07, 2013 18.42 18.48 18.35 18.35 30,233,934 -0.24(-1.31%)
Oct 04, 2013 18.48 18.62 18.34 18.59 30,479,968 +0.15(+0.80%)
Oct 03, 2013 18.61 18.61 18.39 18.44 35,384,648 -0.15(-0.83%)
Oct 02, 2013 18.39 18.60 18.36 18.60 34,799,364 +0.08(+0.42%)
Oct 01, 2013 18.32 18.56 18.28 18.52 36,582,336 +0.11(+0.57%)
Sep 30, 2013 18.41 18.46 18.34 18.42 41,160,196 -0.10(-0.54%)
Sep 27, 2013 18.26 18.59 18.18 18.52 43,994,568 +0.23(+1.26%)
Sep 26, 2013 18.35 18.40 18.18 18.28 39,724,708 +0.02(+0.11%)
Sep 25, 2013 18.39 18.52 18.27 18.27 40,797,260 -0.14(-0.77%)
Sep 24, 2013 18.42 18.55 18.34 18.41 29,151,158 -0.06(-0.31%)
Sep 23, 2013 18.44 18.62 18.40 18.46 38,640,604 -0.11(-0.59%)
Sep 20, 2013 18.57 18.68 18.54 18.57 63,296,064 +0.08(+0.45%)
Sep 19, 2013 18.61 18.69 18.37 18.49 52,404,372 -0.13(-0.69%)
Sep 18, 2013 18.42 18.77 18.37 18.62 47,146,552 +0.26(+1.40%)
Sep 17, 2013 18.37 18.49 18.32 18.36 34,297,188 -0.04(-0.24%)
Sep 16, 2013 18.45 18.46 18.34 18.41 36,052,396 +0.13(+0.70%)
Sep 13, 2013 18.20 18.37 18.16 18.28 34,252,244 +0.13(+0.71%)
Sep 12, 2013 18.36 18.43 18.12 18.15 44,360,808 -0.23(-1.26%)
Sep 11, 2013 18.29 18.43 18.26 18.38 31,321,928 +0.14(+0.77%)
Sep 10, 2013 18.19 18.28 18.13 18.24 37,055,152 +0.10(+0.53%)
Sep 09, 2013 18.10 18.18 18.02 18.14 33,830,504 +0.01(+0.07%)
Sep 06, 2013 18.13 18.30 18.00 18.13 34,754,532 +0.01(+0.04%)
Sep 05, 2013 18.29 18.29 18.05 18.12 32,439,460 -0.06(-0.35%)
Sep 04, 2013 18.07 18.30 18.00 18.19 39,545,568 +0.23(+1.29%)
Sep 03, 2013 18.19 18.24 17.86 17.96 36,943,140 -0.13(-0.71%)
Aug 30, 2013 17.98 18.21 17.96 18.09 46,454,436 +0.07(+0.39%)
Aug 29, 2013 18.03 18.26 18.00 18.02 33,725,060 -0.07(-0.39%)
Aug 28, 2013 17.92 18.27 17.83 18.09 45,584,392 +0.14(+0.77%)
Aug 27, 2013 17.90 18.13 17.80 17.95 38,375,164 -0.02(-0.09%)
Aug 26, 2013 18.16 18.19 17.96 17.96 31,290,084 -0.21(-1.13%)
Aug 23, 2013 18.04 18.18 18.01 18.17 28,867,948 +0.12(+0.64%)
Aug 22, 2013 18.16 18.16 18.02 18.05 35,467,660 -0.05(-0.28%)
Aug 21, 2013 18.27 18.32 18.09 18.10 36,226,328 -0.19(-1.02%)
Aug 20, 2013 18.31 18.43 18.28 18.29 31,652,980 +0.04(+0.25%)
Aug 19, 2013 18.12 18.27 18.10 18.25 41,852,276 +0.06(+0.32%)
Aug 16, 2013 18.37 18.39 18.18 18.19 44,102,428 -0.28(-1.49%)
Aug 15, 2013 18.55 18.65 18.44 18.46 42,438,400 -0.15(-0.79%)
Aug 14, 2013 18.73 18.87 18.59 18.61 37,336,232 -0.15(-0.82%)
Aug 13, 2013 18.75 18.86 18.66 18.77 31,240,356 +0.05(+0.27%)
Aug 12, 2013 18.64 18.74 18.61 18.71 30,378,512 -0.01(-0.07%)
Aug 09, 2013 18.64 18.76 18.60 18.73 30,759,902 +0.05(+0.27%)
Aug 08, 2013 18.73 18.78 18.61 18.68 35,122,588 -0.08(-0.44%)
Aug 07, 2013 18.77 18.88 18.71 18.76 33,381,148 -0.05(-0.27%)
Aug 06, 2013 18.75 18.86 18.71 18.81 37,830,988 +0.10(+0.51%)
Aug 05, 2013 18.78 18.82 18.68 18.71 22,449,654 -0.12(-0.61%)
Aug 02, 2013 18.56 18.86 18.56 18.83 34,286,540 +0.17(+0.89%)
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.