Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.75 19.90 19.56 19.70 1,019,595 -0.06(-0.29%)
Oct 30, 2013 20.01 20.09 19.75 19.75 1,073,606 -0.28(-1.40%)
Oct 29, 2013 20.07 20.10 19.88 20.04 899,994 -0.04(-0.21%)
Oct 28, 2013 19.98 20.14 19.90 20.08 996,891 +0.06(+0.31%)
Oct 25, 2013 19.80 20.03 19.61 20.02 1,111,949 +0.30(+1.50%)
Oct 24, 2013 19.66 19.83 19.53 19.72 1,058,122 +0.17(+0.85%)
Oct 23, 2013 19.70 19.83 19.53 19.55 1,320,074 -0.16(-0.80%)
Oct 22, 2013 19.29 19.73 19.16 19.71 2,344,647 +0.51(+2.65%)
Oct 21, 2013 18.95 19.20 18.87 19.20 1,159,257 +0.25(+1.33%)
Oct 18, 2013 18.97 19.08 18.89 18.95 3,636,227 +0.07(+0.38%)
Oct 17, 2013 18.48 18.93 18.40 18.88 986,236 +0.39(+2.09%)
Oct 16, 2013 18.43 18.58 18.31 18.49 974,739 +0.15(+0.80%)
Oct 15, 2013 18.53 18.60 18.28 18.35 1,035,376 -0.25(-1.36%)
Oct 14, 2013 18.57 18.63 18.19 18.60 1,432,534 -0.07(-0.36%)
Oct 11, 2013 18.58 18.75 18.46 18.66 931,555 +0.03(+0.18%)
Oct 10, 2013 18.40 18.65 18.22 18.63 1,075,664 +0.42(+2.30%)
Oct 09, 2013 18.34 18.60 18.18 18.21 1,513,672 -0.11(-0.62%)
Oct 08, 2013 18.24 18.50 18.10 18.33 993,280 +0.06(+0.34%)
Oct 07, 2013 18.05 18.38 18.04 18.26 1,273,215 -0.15(-0.83%)
Oct 04, 2013 18.31 18.45 18.21 18.42 1,044,298 +0.12(+0.65%)
Oct 03, 2013 18.39 18.43 18.18 18.30 1,565,383 -0.19(-1.00%)
Oct 02, 2013 18.67 18.67 18.45 18.48 1,553,733 -0.26(-1.40%)
Oct 01, 2013 18.70 18.95 18.65 18.75 2,174,997 +0.11(+0.61%)
Sep 30, 2013 18.40 18.65 18.34 18.63 896,875 +0.10(+0.51%)
Sep 27, 2013 18.65 18.75 18.53 18.54 653,255 -0.25(-1.32%)
Sep 26, 2013 18.79 18.91 18.71 18.78 744,661 +0.01(+0.05%)
Sep 25, 2013 18.90 18.93 18.73 18.77 622,217 -0.12(-0.65%)
Sep 24, 2013 18.87 19.01 18.76 18.90 963,297 +0.03(+0.15%)
Sep 23, 2013 18.49 18.99 18.41 18.87 804,582 +0.29(+1.56%)
Sep 20, 2013 18.88 18.88 18.58 18.58 1,354,187 -0.26(-1.39%)
Sep 19, 2013 18.86 18.99 18.76 18.84 850,675 -0.03(-0.18%)
Sep 18, 2013 18.42 18.90 18.30 18.87 1,417,284 +0.45(+2.43%)
Sep 17, 2013 18.14 18.43 18.14 18.43 728,678 +0.29(+1.57%)
Sep 16, 2013 18.37 18.47 18.10 18.14 996,811 -0.07(-0.37%)
Sep 13, 2013 18.41 18.45 18.19 18.21 920,222 -0.12(-0.68%)
Sep 12, 2013 18.35 18.43 18.30 18.33 530,987 -0.01(-0.08%)
Sep 11, 2013 18.40 18.51 18.26 18.35 916,131 -0.06(-0.33%)
Sep 10, 2013 18.24 18.41 18.13 18.41 1,519,198 +0.27(+1.46%)
Sep 09, 2013 18.18 18.20 18.04 18.14 1,331,892 -0.02(-0.13%)
Sep 06, 2013 18.29 18.36 18.14 18.17 1,185,112 -0.02(-0.10%)
Sep 05, 2013 18.18 18.28 18.10 18.18 1,180,169 -0.03(-0.18%)
Sep 04, 2013 18.23 18.30 18.08 18.22 1,538,812 -0.02(-0.10%)
Sep 03, 2013 18.78 18.87 18.02 18.24 2,966,334 -0.34(-1.81%)
Aug 30, 2013 18.87 18.95 18.45 18.57 1,050,939 -0.27(-1.46%)
Aug 29, 2013 18.86 18.93 18.76 18.85 602,336 -0.08(-0.40%)
Aug 28, 2013 18.75 18.98 18.68 18.92 620,705 +0.17(+0.88%)
Aug 27, 2013 18.91 18.97 18.74 18.76 523,754 -0.28(-1.49%)
Aug 26, 2013 19.12 19.17 18.99 19.04 448,043 -0.08(-0.40%)
Aug 23, 2013 18.93 19.17 18.75 19.12 464,417 +0.22(+1.18%)
Aug 22, 2013 18.93 18.99 18.76 18.90 493,045 +0.05(+0.25%)
Aug 21, 2013 19.03 19.06 18.79 18.85 682,962 -0.20(-1.07%)
Aug 20, 2013 18.81 19.20 18.74 19.05 1,024,644 +0.28(+1.49%)
Aug 19, 2013 19.01 19.06 18.76 18.77 696,364 -0.24(-1.27%)
Aug 16, 2013 19.19 19.19 18.93 19.01 405,475 -0.24(-1.23%)
Aug 15, 2013 19.50 19.52 19.24 19.25 835,729 -0.39(-1.98%)
Aug 14, 2013 19.84 19.91 19.59 19.64 794,468 -0.27(-1.36%)
Aug 13, 2013 20.01 20.04 19.75 19.91 735,937 -0.12(-0.62%)
Aug 12, 2013 19.89 20.08 19.78 20.03 971,158 +0.14(+0.69%)
Aug 09, 2013 19.92 20.17 19.89 19.90 770,086 -0.03(-0.17%)
Aug 08, 2013 20.14 20.41 19.79 19.93 856,955 +0.01(+0.07%)
Aug 07, 2013 19.91 20.02 19.86 19.91 873,103 -0.09(-0.45%)
Aug 06, 2013 20.08 20.10 19.90 20.00 881,398 -0.13(-0.64%)
Aug 05, 2013 20.08 20.28 19.97 20.13 1,036,455 +0.00(+0.00%)
Aug 02, 2013 20.39 20.49 20.12 20.13 1,011,476 -0.26(-1.26%)
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.