Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.08 21.13 20.84 20.84 752,793 -0.23(-1.09%)
Oct 30, 2013 21.21 21.28 20.97 21.07 672,730 -0.13(-0.61%)
Oct 29, 2013 21.15 21.31 21.09 21.20 2,136,260 +0.09(+0.43%)
Oct 28, 2013 21.17 21.27 21.04 21.11 1,436,517 +0.02(+0.09%)
Oct 25, 2013 21.00 21.13 20.94 21.09 764,763 +0.16(+0.76%)
Oct 24, 2013 20.88 20.96 20.79 20.93 864,985 +0.04(+0.19%)
Oct 23, 2013 21.10 21.10 20.55 20.89 1,899,365 -0.51(-2.38%)
Oct 22, 2013 21.49 21.64 21.19 21.40 1,855,150 -0.01(-0.05%)
Oct 21, 2013 21.46 21.46 21.36 21.41 2,243,770 -0.05(-0.23%)
Oct 18, 2013 21.48 21.53 21.34 21.46 1,139,784 +0.00(+0.00%)
Oct 17, 2013 21.42 21.50 21.32 21.46 1,383,495 +0.02(+0.09%)
Oct 16, 2013 21.37 21.54 21.37 21.44 1,120,029 +0.03(+0.14%)
Oct 15, 2013 21.48 21.60 21.36 21.41 1,290,421 -0.10(-0.46%)
Oct 14, 2013 21.45 21.55 21.34 21.51 1,019,104 +0.02(+0.09%)
Oct 11, 2013 21.37 21.50 21.26 21.49 997,864 +0.04(+0.19%)
Oct 10, 2013 21.36 21.47 21.29 21.45 935,102 +0.25(+1.18%)
Oct 09, 2013 20.90 21.22 20.83 21.20 964,880 -0.01(-0.05%)
Oct 08, 2013 21.30 21.46 21.20 21.21 892,708 -0.09(-0.42%)
Oct 07, 2013 21.29 21.44 21.29 21.30 632,906 -0.14(-0.65%)
Oct 04, 2013 21.22 21.48 21.21 21.44 764,197 +0.23(+1.08%)
Oct 03, 2013 21.37 21.42 21.09 21.21 975,158 -0.13(-0.61%)
Oct 02, 2013 21.25 21.40 21.20 21.34 610,535 +0.01(+0.05%)
Oct 01, 2013 21.27 21.36 21.22 21.33 1,075,657 +0.19(+0.90%)
Sep 27, 2013 21.17 21.33 21.11 21.14 753,054 -0.09(-0.42%)
Sep 26, 2013 21.28 21.42 21.14 21.23 742,007 +0.01(+0.05%)
Sep 25, 2013 20.96 21.34 20.93 21.22 892,984 +0.26(+1.24%)
Sep 24, 2013 20.80 21.09 20.72 20.96 1,144,348 +0.16(+0.77%)
Sep 23, 2013 20.72 20.92 20.70 20.80 1,159,457 +0.03(+0.14%)
Sep 20, 2013 20.85 21.00 20.77 20.77 1,296,562 -0.07(-0.34%)
Sep 19, 2013 21.10 21.18 20.60 20.84 1,341,126 -0.27(-1.28%)
Sep 18, 2013 21.15 21.35 21.06 21.11 858,075 -0.07(-0.33%)
Sep 17, 2013 21.03 21.25 20.90 21.18 716,258 +0.12(+0.57%)
Sep 16, 2013 20.83 21.19 20.65 21.06 1,697,825 +0.41(+1.99%)
Sep 13, 2013 20.99 21.04 20.61 20.65 1,348,816 -0.27(-1.29%)
Sep 12, 2013 21.00 21.07 20.75 20.92 1,260,542 -0.07(-0.33%)
Sep 11, 2013 21.06 21.23 20.94 20.99 1,124,809 -0.13(-0.62%)
Sep 10, 2013 20.93 21.13 20.82 21.12 1,751,799 +0.35(+1.69%)
Sep 09, 2013 20.47 20.77 20.42 20.77 965,003 +0.36(+1.76%)
Sep 06, 2013 20.39 20.50 20.10 20.41 1,587,130 +0.16(+0.79%)
Sep 05, 2013 20.28 20.48 20.12 20.25 1,063,575 -0.04(-0.20%)
Sep 04, 2013 20.21 20.61 20.20 20.29 1,790,470 +0.09(+0.45%)
Sep 03, 2013 20.00 20.41 19.79 20.20 1,805,046 +0.39(+1.97%)
Aug 30, 2013 20.04 20.13 19.75 19.81 1,291,484 -0.20(-1.00%)
Aug 29, 2013 19.50 20.02 19.49 20.01 1,646,352 +0.52(+2.67%)
Aug 28, 2013 19.12 19.52 19.03 19.49 2,130,093 +0.38(+1.99%)
Aug 27, 2013 19.18 19.38 19.05 19.11 2,342,246 -0.30(-1.55%)
Aug 26, 2013 19.85 20.32 19.33 19.41 10,182,915 -0.43(-2.17%)
Aug 23, 2013 19.88 19.94 19.64 19.84 457,529 +0.00(+0.00%)
Aug 22, 2013 19.62 20.01 19.62 19.84 547,272 +0.22(+1.12%)
Aug 21, 2013 19.32 19.84 19.23 19.62 1,606,052 +0.27(+1.40%)
Aug 20, 2013 19.15 19.42 19.01 19.35 1,209,204 +0.20(+1.04%)
Aug 19, 2013 19.38 19.41 19.09 19.15 790,319 -0.25(-1.29%)
Aug 16, 2013 19.24 19.46 19.17 19.40 1,069,354 +0.13(+0.67%)
Aug 15, 2013 19.45 19.50 19.25 19.27 939,558 -0.28(-1.43%)
Aug 14, 2013 19.60 19.90 19.51 19.55 755,895 +0.04(+0.21%)
Aug 13, 2013 19.45 19.54 19.21 19.51 1,317,224 +0.11(+0.57%)
Aug 12, 2013 19.36 19.57 19.32 19.40 734,106 -0.06(-0.31%)
Aug 09, 2013 19.35 19.61 19.26 19.46 720,779 +0.04(+0.21%)
Aug 08, 2013 19.34 19.50 19.16 19.42 1,198,164 +0.21(+1.09%)
Aug 07, 2013 19.06 19.29 18.97 19.21 894,716 +0.09(+0.47%)
Aug 06, 2013 18.98 19.14 18.85 19.12 870,457 +0.14(+0.74%)
Aug 05, 2013 18.88 19.00 18.80 18.98 644,063 +0.08(+0.42%)
Aug 02, 2013 18.84 19.00 18.68 18.90 884,204 +0.02(+0.11%)
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.