Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.43 19.61 19.34 19.37 48,010,272 -0.15(-0.79%)
Oct 30, 2013 19.72 19.74 19.44 19.52 35,563,200 -0.20(-1.02%)
Oct 29, 2013 19.47 19.79 19.45 19.72 54,545,704 +0.32(+1.66%)
Oct 28, 2013 19.22 19.45 19.22 19.40 40,295,892 +0.08(+0.42%)
Oct 25, 2013 19.24 19.37 19.20 19.32 38,717,188 +0.00(+0.00%)
Oct 24, 2013 19.37 19.51 19.29 19.32 40,558,040 +0.01(+0.03%)
Oct 23, 2013 19.35 19.48 19.30 19.31 39,470,332 -0.05(-0.26%)
Oct 22, 2013 19.18 19.53 19.14 19.37 50,938,436 +0.18(+0.92%)
Oct 21, 2013 19.23 19.34 19.16 19.19 38,108,472 -0.07(-0.36%)
Oct 18, 2013 19.06 19.40 18.99 19.26 69,005,880 +0.16(+0.83%)
Oct 17, 2013 18.82 19.10 18.74 19.10 47,062,756 +0.29(+1.54%)
Oct 16, 2013 18.47 18.82 18.42 18.81 49,823,344 +0.40(+2.19%)
Oct 15, 2013 18.44 18.48 18.31 18.41 49,901,748 -0.12(-0.65%)
Oct 14, 2013 18.03 18.53 18.02 18.53 45,859,060 +0.40(+2.19%)
Oct 11, 2013 18.25 18.26 18.07 18.13 38,662,752 -0.03(-0.17%)
Oct 10, 2013 18.06 18.16 17.86 18.16 38,980,736 +0.30(+1.70%)
Oct 09, 2013 17.83 17.95 17.69 17.86 49,802,076 +0.03(+0.18%)
Oct 08, 2013 18.05 18.11 17.82 17.82 39,511,680 -0.24(-1.33%)
Oct 07, 2013 18.13 18.20 18.06 18.06 30,708,772 -0.24(-1.31%)
Oct 04, 2013 18.20 18.33 18.05 18.30 30,958,670 +0.15(+0.80%)
Oct 03, 2013 18.32 18.32 18.11 18.16 35,940,380 -0.15(-0.83%)
Oct 02, 2013 18.11 18.31 18.08 18.31 35,345,904 +0.08(+0.42%)
Oct 01, 2013 18.04 18.27 18.00 18.24 37,156,876 +0.10(+0.57%)
Sep 30, 2013 18.12 18.18 18.06 18.13 41,806,636 -0.10(-0.54%)
Sep 27, 2013 17.98 18.30 17.90 18.23 44,685,520 +0.23(+1.26%)
Sep 26, 2013 18.07 18.12 17.89 18.00 40,348,600 +0.02(+0.11%)
Sep 25, 2013 18.11 18.23 17.98 17.98 41,438,000 -0.14(-0.77%)
Sep 24, 2013 18.13 18.27 18.06 18.12 29,608,990 -0.06(-0.31%)
Sep 23, 2013 18.16 18.33 18.12 18.18 39,247,472 -0.11(-0.59%)
Sep 20, 2013 18.29 18.39 18.26 18.29 64,290,156 +0.08(+0.45%)
Sep 19, 2013 18.33 18.40 18.08 18.20 53,227,404 -0.13(-0.69%)
Sep 18, 2013 18.13 18.48 18.08 18.33 47,887,008 +0.25(+1.40%)
Sep 17, 2013 18.09 18.20 18.03 18.08 34,835,840 -0.04(-0.24%)
Sep 16, 2013 18.17 18.18 18.06 18.12 36,618,612 +0.13(+0.70%)
Sep 13, 2013 17.92 18.08 17.88 18.00 34,790,192 +0.13(+0.71%)
Sep 12, 2013 18.08 18.15 17.84 17.87 45,057,512 -0.23(-1.26%)
Sep 11, 2013 18.01 18.14 17.98 18.10 31,813,852 +0.14(+0.77%)
Sep 10, 2013 17.91 18.00 17.85 17.96 37,637,120 +0.09(+0.53%)
Sep 09, 2013 17.82 17.90 17.74 17.86 34,361,828 +0.01(+0.07%)
Sep 06, 2013 17.85 18.01 17.72 17.85 35,300,368 +0.01(+0.04%)
Sep 05, 2013 18.00 18.00 17.77 17.84 32,948,936 -0.06(-0.35%)
Sep 04, 2013 17.79 18.01 17.72 17.91 40,166,648 +0.23(+1.29%)
Sep 03, 2013 17.91 17.96 17.59 17.68 37,523,348 -0.13(-0.71%)
Aug 30, 2013 17.70 17.93 17.68 17.81 47,184,024 +0.07(+0.39%)
Aug 29, 2013 17.75 17.98 17.72 17.74 34,254,724 -0.07(-0.39%)
Aug 28, 2013 17.64 17.98 17.55 17.81 46,300,316 +0.14(+0.77%)
Aug 27, 2013 17.62 17.85 17.52 17.67 38,977,864 -0.02(-0.09%)
Aug 26, 2013 17.88 17.91 17.69 17.69 31,781,508 -0.20(-1.13%)
Aug 23, 2013 17.76 17.90 17.73 17.89 29,321,332 +0.11(+0.64%)
Aug 22, 2013 17.88 17.88 17.74 17.77 36,024,696 -0.05(-0.28%)
Aug 21, 2013 17.99 18.04 17.81 17.82 36,795,280 -0.18(-1.02%)
Aug 20, 2013 18.03 18.15 18.00 18.01 32,150,104 +0.04(+0.25%)
Aug 19, 2013 17.84 17.98 17.82 17.96 42,509,588 +0.06(+0.32%)
Aug 16, 2013 18.09 18.10 17.89 17.91 44,795,076 -0.27(-1.49%)
Aug 15, 2013 18.27 18.36 18.15 18.18 43,104,912 -0.15(-0.79%)
Aug 14, 2013 18.44 18.58 18.30 18.32 37,922,616 -0.15(-0.82%)
Aug 13, 2013 18.46 18.56 18.37 18.48 31,731,000 +0.05(+0.27%)
Aug 12, 2013 18.35 18.45 18.32 18.42 30,855,620 -0.01(-0.07%)
Aug 09, 2013 18.36 18.47 18.31 18.44 31,243,000 +0.05(+0.27%)
Aug 08, 2013 18.44 18.49 18.32 18.39 35,674,204 -0.08(-0.44%)
Aug 07, 2013 18.48 18.59 18.42 18.47 33,905,412 -0.05(-0.27%)
Aug 06, 2013 18.46 18.57 18.42 18.52 38,425,140 +0.09(+0.51%)
Aug 05, 2013 18.49 18.53 18.39 18.42 22,802,236 -0.11(-0.61%)
Aug 02, 2013 18.27 18.56 18.27 18.54 34,825,028 +0.16(+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.