Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.40 18.46 18.34 18.41 41,164,452 -0.10(-0.54%)
Sep 27, 2013 18.26 18.59 18.18 18.51 43,999,116 +0.23(+1.26%)
Sep 26, 2013 18.35 18.40 18.17 18.28 39,728,816 +0.02(+0.11%)
Sep 25, 2013 18.39 18.51 18.26 18.26 40,801,480 -0.14(-0.77%)
Sep 24, 2013 18.42 18.55 18.34 18.40 29,154,172 -0.06(-0.31%)
Sep 23, 2013 18.44 18.62 18.40 18.46 38,644,600 -0.11(-0.59%)
Sep 20, 2013 18.57 18.67 18.54 18.57 63,302,608 +0.08(+0.45%)
Sep 19, 2013 18.61 18.69 18.37 18.49 52,409,788 -0.13(-0.69%)
Sep 18, 2013 18.42 18.76 18.37 18.62 47,151,428 +0.26(+1.40%)
Sep 17, 2013 18.37 18.49 18.31 18.36 34,300,736 -0.04(-0.24%)
Sep 16, 2013 18.45 18.46 18.34 18.40 36,056,124 +0.13(+0.70%)
Sep 13, 2013 18.20 18.37 18.15 18.28 34,255,788 +0.13(+0.71%)
Sep 12, 2013 18.36 18.43 18.12 18.15 44,365,392 -0.23(-1.26%)
Sep 11, 2013 18.29 18.42 18.26 18.38 31,325,166 +0.14(+0.77%)
Sep 10, 2013 18.19 18.28 18.13 18.24 37,058,984 +0.10(+0.53%)
Sep 09, 2013 18.10 18.18 18.01 18.14 33,834,000 +0.01(+0.07%)
Sep 06, 2013 18.13 18.30 17.99 18.13 34,758,124 +0.01(+0.04%)
Sep 05, 2013 18.29 18.29 18.05 18.12 32,442,814 -0.06(-0.35%)
Sep 04, 2013 18.07 18.30 17.99 18.19 39,549,656 +0.23(+1.29%)
Sep 03, 2013 18.19 18.24 17.86 17.96 36,946,960 -0.13(-0.71%)
Aug 30, 2013 17.98 18.21 17.96 18.08 46,459,240 +0.07(+0.39%)
Aug 29, 2013 18.03 18.26 17.99 18.01 33,728,544 -0.07(-0.39%)
Aug 28, 2013 17.92 18.26 17.83 18.08 45,589,108 +0.14(+0.77%)
Aug 27, 2013 17.90 18.13 17.80 17.95 38,379,132 -0.02(-0.09%)
Aug 26, 2013 18.16 18.19 17.96 17.96 31,293,318 -0.21(-1.13%)
Aug 23, 2013 18.04 18.18 18.01 18.17 28,870,934 +0.12(+0.64%)
Aug 22, 2013 18.16 18.16 18.02 18.05 35,471,328 -0.05(-0.28%)
Aug 21, 2013 18.27 18.32 18.09 18.10 36,230,072 -0.19(-1.02%)
Aug 20, 2013 18.31 18.43 18.28 18.29 31,656,252 +0.04(+0.25%)
Aug 19, 2013 18.12 18.26 18.10 18.24 41,856,604 +0.06(+0.32%)
Aug 16, 2013 18.37 18.39 18.17 18.19 44,106,988 -0.28(-1.49%)
Aug 15, 2013 18.55 18.65 18.44 18.46 42,442,788 -0.15(-0.79%)
Aug 14, 2013 18.73 18.87 18.59 18.61 37,340,092 -0.15(-0.82%)
Aug 13, 2013 18.75 18.85 18.65 18.76 31,243,586 +0.05(+0.27%)
Aug 12, 2013 18.64 18.74 18.61 18.71 30,381,654 -0.01(-0.07%)
Aug 09, 2013 18.64 18.76 18.60 18.72 30,763,082 +0.05(+0.27%)
Aug 08, 2013 18.73 18.78 18.60 18.67 35,126,220 -0.08(-0.44%)
Aug 07, 2013 18.76 18.88 18.71 18.76 33,384,600 -0.05(-0.27%)
Aug 06, 2013 18.74 18.86 18.71 18.81 37,834,900 +0.10(+0.51%)
Aug 05, 2013 18.78 18.82 18.67 18.71 22,451,976 -0.12(-0.61%)
Aug 02, 2013 18.56 18.85 18.56 18.83 34,290,088 +0.17(+0.89%)
Aug 01, 2013 18.87 18.88 18.58 18.66 49,450,724 -0.08(-0.41%)
Jul 31, 2013 18.87 19.08 18.72 18.74 48,843,264 -0.13(-0.68%)
Jul 30, 2013 19.01 19.35 18.85 18.87 69,400,368 +0.08(+0.44%)
Jul 29, 2013 18.69 19.02 18.63 18.78 73,249,424 +0.11(+0.58%)
Jul 26, 2013 18.39 18.70 18.38 18.68 41,832,672 +0.11(+0.62%)
Jul 25, 2013 18.46 18.60 18.24 18.56 41,446,380 -0.06(-0.31%)
Jul 24, 2013 18.72 18.79 18.55 18.62 37,470,040 -0.09(-0.48%)
Jul 23, 2013 18.68 18.78 18.64 18.71 42,899,728 +0.04(+0.24%)
Jul 22, 2013 18.47 18.70 18.50 18.66 45,253,600 +0.17(+0.89%)
Jul 19, 2013 18.13 18.59 18.03 18.50 77,157,560 +0.38(+2.11%)
Jul 18, 2013 18.23 18.31 18.10 18.12 49,785,696 -0.12(-0.64%)
Jul 17, 2013 18.31 18.40 18.21 18.23 37,707,348 -0.00(-0.02%)
Jul 16, 2013 18.34 18.41 18.20 18.24 54,815,392 -0.07(-0.38%)
Jul 15, 2013 18.31 18.37 18.14 18.31 44,237,020 -0.01(-0.07%)
Jul 12, 2013 18.12 18.32 18.10 18.32 46,008,596 +0.03(+0.14%)
Jul 11, 2013 18.34 18.38 18.19 18.29 56,506,468 +0.21(+1.16%)
Jul 10, 2013 18.10 18.13 18.00 18.08 42,728,544 +0.06(+0.32%)
Jul 09, 2013 18.00 18.10 17.98 18.03 45,814,016 +0.14(+0.78%)
Jul 08, 2013 17.96 17.99 17.85 17.89 50,617,484 +0.10(+0.57%)
Jul 05, 2013 17.84 17.87 17.66 17.78 57,544,320 +0.20(+1.16%)
Jul 03, 2013 17.47 17.61 17.38 17.58 34,661,500 -0.03(-0.18%)
Jul 02, 2013 17.63 17.75 17.44 17.61 96,404,528 -0.05(-0.29%)
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.