Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.12 20.26 19.86 20.15 4,362,019 +0.01(+0.07%)
Oct 30, 2013 20.37 20.55 20.13 20.14 4,469,862 -0.19(-0.96%)
Oct 29, 2013 20.45 20.49 20.24 20.33 4,291,712 -0.07(-0.32%)
Oct 28, 2013 20.42 20.57 20.34 20.40 9,562,590 +0.01(+0.07%)
Oct 25, 2013 20.21 20.42 20.08 20.38 9,066,635 +0.14(+0.68%)
Oct 24, 2013 20.13 20.31 20.01 20.24 10,820,182 +0.09(+0.47%)
Oct 23, 2013 20.10 20.40 20.06 20.15 4,908,981 +0.07(+0.33%)
Oct 22, 2013 20.00 20.20 19.97 20.08 4,795,453 +0.16(+0.80%)
Oct 21, 2013 19.85 19.94 19.66 19.92 3,997,937 +0.06(+0.29%)
Oct 18, 2013 19.87 20.00 19.83 19.86 2,474,898 +0.04(+0.18%)
Oct 17, 2013 19.43 19.87 19.33 19.83 4,943,019 +0.28(+1.45%)
Oct 16, 2013 19.53 19.62 19.39 19.54 4,106,919 +0.09(+0.45%)
Oct 15, 2013 19.49 19.68 19.43 19.46 8,228,706 -0.13(-0.67%)
Oct 14, 2013 19.65 19.68 19.35 19.59 6,050,579 -0.09(-0.44%)
Oct 11, 2013 19.26 19.69 19.25 19.68 5,414,186 +0.39(+2.00%)
Oct 10, 2013 19.11 19.33 18.92 19.29 2,647,426 +0.30(+1.57%)
Oct 09, 2013 18.95 19.15 18.82 18.99 5,734,471 +0.12(+0.62%)
Oct 08, 2013 18.83 19.01 18.81 18.88 5,498,285 +0.04(+0.23%)
Oct 07, 2013 18.82 18.98 18.77 18.83 3,599,936 -0.09(-0.50%)
Oct 04, 2013 18.90 18.98 18.85 18.93 3,063,279 +0.03(+0.15%)
Oct 03, 2013 19.15 19.15 18.85 18.90 4,177,176 -0.33(-1.74%)
Oct 02, 2013 19.10 19.28 19.06 19.23 3,706,642 +0.05(+0.27%)
Oct 01, 2013 19.15 19.25 19.06 19.18 3,157,340 +0.04(+0.23%)
Sep 30, 2013 18.98 19.14 18.93 19.14 5,783,083 +0.08(+0.42%)
Sep 27, 2013 19.08 19.16 18.98 19.06 3,697,792 -0.10(-0.53%)
Sep 26, 2013 19.21 19.30 19.12 19.16 7,601,319 -0.01(-0.08%)
Sep 25, 2013 19.47 19.49 19.17 19.17 7,951,308 -0.31(-1.60%)
Sep 24, 2013 19.59 19.65 19.47 19.49 7,974,010 -0.11(-0.56%)
Sep 23, 2013 19.26 19.68 19.19 19.60 3,143,107 +0.26(+1.35%)
Sep 20, 2013 19.50 19.54 19.25 19.33 3,370,614 -0.17(-0.86%)
Sep 19, 2013 19.56 19.66 19.47 19.50 3,481,851 -0.07(-0.37%)
Sep 18, 2013 19.00 19.62 18.90 19.57 3,048,261 +0.59(+3.10%)
Sep 17, 2013 19.04 19.14 18.90 18.98 2,835,054 -0.01(-0.04%)
Sep 16, 2013 19.34 19.37 18.93 18.99 5,555,780 -0.05(-0.27%)
Sep 13, 2013 18.92 19.06 18.87 19.04 4,957,847 +0.20(+1.08%)
Sep 12, 2013 18.93 19.08 18.82 18.84 2,994,946 -0.06(-0.31%)
Sep 11, 2013 19.01 19.01 18.77 18.90 3,815,548 -0.09(-0.46%)
Sep 10, 2013 18.90 18.99 18.84 18.98 2,783,503 +0.12(+0.66%)
Sep 09, 2013 18.90 19.01 18.79 18.86 2,035,116 -0.03(-0.15%)
Sep 06, 2013 18.86 19.06 18.85 18.89 2,989,519 +0.09(+0.46%)
Sep 05, 2013 18.92 18.99 18.72 18.80 4,121,306 -0.10(-0.54%)
Sep 04, 2013 18.99 19.02 18.82 18.90 5,744,705 -0.12(-0.61%)
Sep 03, 2013 19.41 19.51 19.01 19.02 3,442,567 -0.27(-1.39%)
Aug 30, 2013 19.30 19.45 19.20 19.29 2,756,582 -0.01(-0.04%)
Aug 29, 2013 19.34 19.45 19.21 19.30 2,716,384 -0.10(-0.52%)
Aug 28, 2013 19.36 19.52 19.28 19.40 1,509,453 +0.06(+0.30%)
Aug 27, 2013 19.22 19.49 19.20 19.34 2,292,513 -0.05(-0.26%)
Aug 26, 2013 19.58 19.62 19.37 19.39 1,682,916 -0.20(-1.00%)
Aug 23, 2013 19.47 19.62 19.37 19.59 1,905,322 +0.14(+0.71%)
Aug 22, 2013 19.36 19.50 19.33 19.45 2,411,639 +0.08(+0.41%)
Aug 21, 2013 19.56 19.59 19.30 19.37 3,471,465 -0.26(-1.33%)
Aug 20, 2013 19.46 19.76 19.44 19.63 3,863,930 +0.18(+0.93%)
Aug 19, 2013 19.52 19.65 19.42 19.45 4,882,268 -0.09(-0.45%)
Aug 16, 2013 19.55 19.55 19.38 19.54 3,710,943 -0.04(-0.19%)
Aug 15, 2013 19.73 19.82 19.55 19.57 1,889,481 -0.32(-1.61%)
Aug 14, 2013 20.04 20.08 19.77 19.89 2,689,318 -0.17(-0.87%)
Aug 13, 2013 20.29 20.34 20.07 20.07 2,586,672 -0.22(-1.08%)
Aug 12, 2013 20.22 20.34 20.13 20.29 2,205,541 -0.04(-0.21%)
Aug 09, 2013 20.50 20.54 20.33 20.33 1,518,372 -0.19(-0.92%)
Aug 08, 2013 20.42 20.59 20.29 20.52 2,302,827 +0.15(+0.71%)
Aug 07, 2013 20.18 20.45 20.13 20.37 2,218,084 +0.09(+0.47%)
Aug 06, 2013 20.47 20.48 20.24 20.28 2,378,839 -0.18(-0.89%)
Aug 05, 2013 20.69 20.69 20.45 20.46 1,486,790 -0.28(-1.33%)
Aug 02, 2013 20.72 20.81 20.61 20.74 2,505,582 +0.04(+0.21%)
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.