Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.76 19.91 19.58 19.71 1,018,995 -0.06(-0.29%)
Oct 30, 2013 20.02 20.10 19.76 19.77 1,072,975 -0.28(-1.40%)
Oct 29, 2013 20.09 20.11 19.90 20.05 899,465 -0.04(-0.21%)
Oct 28, 2013 19.99 20.15 19.91 20.09 996,305 +0.06(+0.31%)
Oct 25, 2013 19.81 20.04 19.62 20.03 1,111,295 +0.30(+1.50%)
Oct 24, 2013 19.68 19.84 19.54 19.73 1,057,500 +0.17(+0.85%)
Oct 23, 2013 19.71 19.84 19.54 19.57 1,319,298 -0.16(-0.80%)
Oct 22, 2013 19.30 19.74 19.17 19.72 2,343,269 +0.51(+2.65%)
Oct 21, 2013 18.97 19.21 18.88 19.21 1,158,576 +0.25(+1.33%)
Oct 18, 2013 18.98 19.09 18.90 18.96 3,634,089 +0.07(+0.38%)
Oct 17, 2013 18.49 18.94 18.41 18.89 985,656 +0.39(+2.09%)
Oct 16, 2013 18.44 18.59 18.32 18.50 974,166 +0.15(+0.80%)
Oct 15, 2013 18.54 18.61 18.29 18.36 1,034,768 -0.25(-1.36%)
Oct 14, 2013 18.58 18.64 18.20 18.61 1,431,692 -0.07(-0.36%)
Oct 11, 2013 18.59 18.77 18.48 18.68 931,008 +0.03(+0.18%)
Oct 10, 2013 18.41 18.66 18.23 18.64 1,075,032 +0.42(+2.30%)
Oct 09, 2013 18.35 18.61 18.19 18.22 1,512,782 -0.11(-0.62%)
Oct 08, 2013 18.25 18.51 18.11 18.34 992,696 +0.06(+0.34%)
Oct 07, 2013 18.06 18.39 18.05 18.27 1,272,466 -0.15(-0.83%)
Oct 04, 2013 18.32 18.46 18.22 18.43 1,043,684 +0.12(+0.65%)
Oct 03, 2013 18.40 18.44 18.19 18.31 1,564,463 -0.19(-1.00%)
Oct 02, 2013 18.68 18.68 18.46 18.49 1,552,819 -0.26(-1.40%)
Oct 01, 2013 18.71 18.97 18.66 18.76 2,173,718 +0.11(+0.61%)
Sep 30, 2013 18.41 18.67 18.35 18.64 896,348 +0.10(+0.51%)
Sep 27, 2013 18.66 18.76 18.54 18.55 652,871 -0.25(-1.32%)
Sep 26, 2013 18.80 18.92 18.72 18.79 744,224 +0.01(+0.05%)
Sep 25, 2013 18.91 18.94 18.74 18.78 621,851 -0.12(-0.66%)
Sep 24, 2013 18.88 19.02 18.77 18.91 962,730 +0.03(+0.15%)
Sep 23, 2013 18.50 19.00 18.42 18.88 804,110 +0.29(+1.56%)
Sep 20, 2013 18.89 18.89 18.59 18.59 1,353,391 -0.26(-1.39%)
Sep 19, 2013 18.88 19.00 18.77 18.85 850,175 -0.03(-0.18%)
Sep 18, 2013 18.43 18.91 18.31 18.88 1,416,450 +0.45(+2.43%)
Sep 17, 2013 18.15 18.44 18.15 18.44 728,250 +0.29(+1.57%)
Sep 16, 2013 18.38 18.48 18.11 18.15 996,225 -0.07(-0.37%)
Sep 13, 2013 18.42 18.47 18.20 18.22 919,681 -0.12(-0.67%)
Sep 12, 2013 18.37 18.44 18.31 18.34 530,675 -0.02(-0.08%)
Sep 11, 2013 18.41 18.52 18.27 18.36 915,593 -0.06(-0.33%)
Sep 10, 2013 18.25 18.42 18.14 18.42 1,518,305 +0.27(+1.46%)
Sep 09, 2013 18.19 18.21 18.05 18.15 1,331,109 -0.02(-0.13%)
Sep 06, 2013 18.30 18.37 18.15 18.18 1,184,416 -0.02(-0.10%)
Sep 05, 2013 18.20 18.29 18.11 18.20 1,179,476 -0.03(-0.18%)
Sep 04, 2013 18.24 18.31 18.09 18.23 1,537,907 -0.02(-0.10%)
Sep 03, 2013 18.79 18.88 18.03 18.25 2,964,590 -0.34(-1.81%)
Aug 30, 2013 18.88 18.96 18.46 18.58 1,050,322 -0.28(-1.46%)
Aug 29, 2013 18.87 18.94 18.77 18.86 601,982 -0.08(-0.40%)
Aug 28, 2013 18.76 18.99 18.69 18.93 620,340 +0.17(+0.88%)
Aug 27, 2013 18.93 18.98 18.75 18.77 523,446 -0.28(-1.49%)
Aug 26, 2013 19.13 19.19 19.01 19.05 447,780 -0.08(-0.40%)
Aug 23, 2013 18.94 19.18 18.76 19.13 464,144 +0.22(+1.18%)
Aug 22, 2013 18.94 19.00 18.77 18.91 492,755 +0.05(+0.25%)
Aug 21, 2013 19.04 19.07 18.80 18.86 682,561 -0.20(-1.07%)
Aug 20, 2013 18.82 19.21 18.75 19.06 1,024,042 +0.28(+1.49%)
Aug 19, 2013 19.02 19.07 18.77 18.78 695,955 -0.24(-1.27%)
Aug 16, 2013 19.20 19.20 18.94 19.02 405,237 -0.24(-1.23%)
Aug 15, 2013 19.51 19.53 19.25 19.26 835,238 -0.39(-1.98%)
Aug 14, 2013 19.85 19.92 19.60 19.65 794,001 -0.27(-1.36%)
Aug 13, 2013 20.03 20.05 19.76 19.92 735,505 -0.12(-0.61%)
Aug 12, 2013 19.90 20.09 19.79 20.04 970,587 +0.14(+0.69%)
Aug 09, 2013 19.94 20.18 19.90 19.91 769,634 -0.03(-0.17%)
Aug 08, 2013 20.15 20.42 19.80 19.94 856,451 +0.01(+0.07%)
Aug 07, 2013 19.92 20.03 19.87 19.93 872,590 -0.09(-0.45%)
Aug 06, 2013 20.10 20.11 19.92 20.02 880,879 -0.13(-0.64%)
Aug 05, 2013 20.10 20.29 19.98 20.14 1,035,845 +0.00(+0.00%)
Aug 02, 2013 20.40 20.50 20.13 20.14 1,010,881 -0.26(-1.25%)
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.