Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.26 21.41 20.44 20.44 2,933,047 -0.94(-4.40%)
Oct 30, 2013 22.11 22.21 21.28 21.38 1,951,557 -0.74(-3.33%)
Oct 29, 2013 22.21 22.31 21.70 22.11 1,889,775 +0.02(+0.08%)
Oct 28, 2013 22.21 22.30 21.97 22.09 2,629,602 +0.07(+0.34%)
Oct 25, 2013 22.06 22.09 21.47 22.02 2,322,775 +0.27(+1.24%)
Oct 24, 2013 21.90 22.25 21.42 21.75 3,379,005 +0.42(+1.96%)
Oct 23, 2013 21.45 21.88 21.30 21.33 2,134,181 -0.28(-1.29%)
Oct 22, 2013 21.60 21.75 21.14 21.61 2,114,327 +0.24(+1.13%)
Oct 21, 2013 21.42 21.65 21.21 21.37 2,302,418 +0.10(+0.48%)
Oct 18, 2013 20.72 21.41 20.35 21.27 3,241,971 +0.77(+3.77%)
Oct 17, 2013 20.16 20.70 20.16 20.49 2,495,808 +0.15(+0.73%)
Oct 16, 2013 19.43 20.37 19.43 20.34 4,444,489 +1.00(+5.15%)
Oct 15, 2013 19.48 19.72 19.28 19.35 969,949 -0.02(-0.10%)
Oct 14, 2013 19.39 19.44 19.01 19.37 2,714,354 -0.20(-1.00%)
Oct 11, 2013 18.90 19.83 18.90 19.56 1,499,435 +0.56(+2.94%)
Oct 10, 2013 18.39 19.10 18.39 19.00 1,990,581 +0.44(+2.36%)
Oct 09, 2013 18.87 19.30 18.32 18.57 2,642,023 -0.34(-1.77%)
Oct 08, 2013 19.20 19.53 18.85 18.90 1,849,007 -0.38(-1.98%)
Oct 07, 2013 19.20 19.33 19.01 19.28 1,735,887 -0.16(-0.81%)
Oct 04, 2013 19.55 19.70 19.13 19.44 1,782,296 -0.11(-0.57%)
Oct 03, 2013 19.79 19.84 19.23 19.55 1,247,161 -0.13(-0.66%)
Oct 02, 2013 19.43 19.71 19.32 19.68 1,046,747 +0.06(+0.28%)
Oct 01, 2013 19.27 19.88 19.14 19.63 1,950,317 +0.18(+0.91%)
Sep 27, 2013 18.97 19.48 18.90 19.45 2,122,705 +0.27(+1.41%)
Sep 26, 2013 18.71 19.28 18.71 19.18 2,231,565 +0.47(+2.54%)
Sep 25, 2013 18.21 18.86 18.21 18.71 3,556,744 +0.55(+3.03%)
Sep 24, 2013 18.20 18.27 18.00 18.16 1,761,743 -0.11(-0.61%)
Sep 23, 2013 18.66 18.73 18.10 18.27 1,672,940 -0.48(-2.58%)
Sep 20, 2013 19.15 19.23 18.66 18.75 1,152,355 -0.43(-2.23%)
Sep 19, 2013 19.12 19.36 19.12 19.18 1,006,138 +0.10(+0.54%)
Sep 18, 2013 18.83 19.13 18.81 19.08 1,505,770 +0.22(+1.19%)
Sep 17, 2013 18.84 18.90 18.78 18.85 1,008,645 -0.01(-0.05%)
Sep 16, 2013 18.87 18.98 18.80 18.86 1,339,565 +0.21(+1.15%)
Sep 13, 2013 18.62 18.75 18.62 18.65 798,687 +0.02(+0.10%)
Sep 12, 2013 18.62 18.65 18.51 18.63 682,091 +0.01(+0.05%)
Sep 11, 2013 18.77 18.80 18.55 18.62 3,483,045 -0.10(-0.55%)
Sep 10, 2013 18.54 18.74 18.54 18.72 1,433,884 +0.31(+1.67%)
Sep 09, 2013 18.34 18.44 18.25 18.42 846,600 +0.20(+1.07%)
Sep 06, 2013 18.13 18.30 18.06 18.22 1,155,040 +0.14(+0.77%)
Sep 05, 2013 17.98 18.17 17.98 18.08 891,871 +0.08(+0.47%)
Sep 04, 2013 18.13 18.13 17.91 18.00 1,154,290 +0.13(+0.73%)
Sep 03, 2013 17.98 18.11 17.75 17.87 1,044,566 +0.07(+0.42%)
Aug 30, 2013 18.12 18.20 17.75 17.79 798,049 -0.34(-1.90%)
Aug 29, 2013 17.89 18.20 17.88 18.14 875,632 +0.25(+1.41%)
Aug 28, 2013 17.57 17.99 17.52 17.89 1,579,449 +0.32(+1.80%)
Aug 27, 2013 17.69 17.82 17.45 17.57 2,304,425 -0.26(-1.46%)
Aug 26, 2013 18.13 18.23 17.78 17.83 1,415,210 -0.27(-1.49%)
Aug 23, 2013 18.07 18.21 18.00 18.10 1,479,304 +0.03(+0.15%)
Aug 22, 2013 18.16 18.32 17.98 18.07 1,195,963 +0.04(+0.21%)
Aug 21, 2013 18.27 18.31 17.92 18.04 1,043,994 -0.23(-1.27%)
Aug 20, 2013 18.38 18.42 18.18 18.27 776,469 +0.08(+0.46%)
Aug 19, 2013 17.99 18.31 17.89 18.18 1,518,196 +0.15(+0.83%)
Aug 16, 2013 18.15 18.35 18.04 18.04 641,008 -0.11(-0.62%)
Aug 15, 2013 18.49 18.67 18.12 18.15 2,777,609 -0.71(-3.75%)
Aug 14, 2013 19.00 19.02 18.83 18.85 821,972 -0.17(-0.88%)
Aug 13, 2013 18.97 19.09 18.85 19.02 1,350,622 +0.06(+0.29%)
Aug 12, 2013 18.64 18.98 18.58 18.97 965,970 +0.20(+1.09%)
Aug 09, 2013 18.61 18.86 18.59 18.76 1,033,766 +0.06(+0.30%)
Aug 08, 2013 18.95 19.07 18.55 18.71 4,508,012 -0.10(-0.54%)
Aug 07, 2013 19.11 19.34 18.81 18.81 4,038,329 -0.37(-1.94%)
Aug 06, 2013 19.18 19.35 18.87 19.18 1,628,311 -0.05(-0.24%)
Aug 05, 2013 19.28 19.29 18.94 19.23 869,411 -0.06(-0.29%)
Aug 02, 2013 19.41 19.41 19.09 19.28 1,023,457 -0.09(-0.48%)
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.