Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.23 18.25 18.10 18.15 14,239,128 -0.19(-1.04%)
Sep 27, 2013 18.39 18.44 18.24 18.34 14,918,088 -0.15(-0.83%)
Sep 26, 2013 18.38 18.49 18.36 18.49 9,649,112 +0.11(+0.60%)
Sep 25, 2013 18.54 18.55 18.34 18.38 18,952,138 -0.15(-0.83%)
Sep 24, 2013 18.61 18.62 18.48 18.53 11,775,810 -0.09(-0.48%)
Sep 23, 2013 18.70 18.72 18.60 18.62 12,428,051 -0.16(-0.84%)
Sep 20, 2013 18.94 18.97 18.75 18.78 14,786,916 -0.13(-0.70%)
Sep 19, 2013 18.92 19.02 18.86 18.91 10,024,254 +0.01(+0.03%)
Sep 18, 2013 18.69 18.94 18.58 18.91 12,529,115 +0.23(+1.22%)
Sep 17, 2013 18.59 18.76 18.55 18.68 18,503,594 +0.12(+0.65%)
Sep 16, 2013 18.62 18.67 18.51 18.56 10,862,492 +0.15(+0.83%)
Sep 13, 2013 18.30 18.46 18.29 18.41 10,731,358 +0.16(+0.87%)
Sep 12, 2013 18.48 18.50 18.21 18.25 19,515,784 -0.21(-1.12%)
Sep 11, 2013 18.24 18.46 18.20 18.45 24,880,430 +0.22(+1.23%)
Sep 10, 2013 18.07 18.24 18.03 18.23 49,958,668 +0.20(+1.13%)
Sep 09, 2013 17.95 18.03 17.90 18.03 10,722,465 +0.10(+0.55%)
Sep 06, 2013 17.91 18.01 17.79 17.93 44,213,428 +0.08(+0.44%)
Sep 05, 2013 17.84 17.88 17.79 17.85 13,535,807 +0.04(+0.23%)
Sep 04, 2013 17.60 17.84 17.57 17.81 12,241,213 +0.18(+1.00%)
Sep 03, 2013 17.75 17.85 17.57 17.63 13,865,864 -0.03(-0.15%)
Aug 30, 2013 17.71 17.72 17.57 17.66 12,216,261 -0.03(-0.18%)
Aug 29, 2013 17.51 17.79 17.48 17.69 12,522,365 +0.18(+1.01%)
Aug 28, 2013 17.67 17.67 17.49 17.51 17,257,062 -0.20(-1.15%)
Aug 27, 2013 17.62 17.84 17.59 17.71 18,862,054 -0.03(-0.18%)
Aug 26, 2013 17.91 17.92 17.72 17.74 14,810,325 -0.12(-0.67%)
Aug 23, 2013 17.47 17.88 17.47 17.86 21,331,890 +0.38(+2.15%)
Aug 22, 2013 17.44 17.53 17.26 17.49 15,702,049 +0.05(+0.30%)
Aug 21, 2013 17.58 17.60 17.39 17.44 15,413,267 -0.16(-0.92%)
Aug 20, 2013 17.70 17.74 17.59 17.60 29,388,374 -0.08(-0.47%)
Aug 19, 2013 17.86 17.87 17.64 17.68 15,008,430 -0.19(-1.05%)
Aug 16, 2013 17.98 18.05 17.87 17.87 16,056,670 -0.15(-0.81%)
Aug 15, 2013 18.12 18.20 17.98 18.02 29,061,470 -0.26(-1.40%)
Aug 14, 2013 18.36 18.37 18.14 18.27 11,265,542 -0.08(-0.45%)
Aug 13, 2013 18.33 18.38 18.24 18.35 11,312,219 +0.03(+0.17%)
Aug 12, 2013 18.37 18.39 18.27 18.32 9,371,383 -0.11(-0.59%)
Aug 09, 2013 18.54 18.55 18.37 18.43 10,282,416 -0.10(-0.56%)
Aug 08, 2013 18.42 18.60 18.40 18.54 13,037,262 +0.19(+1.05%)
Aug 07, 2013 18.43 18.43 18.28 18.34 12,048,457 -0.10(-0.56%)
Aug 06, 2013 18.53 18.54 18.32 18.45 15,220,116 -0.11(-0.59%)
Aug 05, 2013 18.56 18.59 18.47 18.56 7,210,855 -0.04(-0.20%)
Aug 02, 2013 18.51 18.59 18.39 18.59 20,165,268 +0.07(+0.39%)
Aug 01, 2013 18.38 18.57 18.26 18.52 15,355,389 +0.25(+1.37%)
Jul 31, 2013 18.53 18.57 18.24 18.27 21,719,442 -0.26(-1.41%)
Jul 30, 2013 18.64 18.68 18.49 18.53 11,321,309 -0.06(-0.31%)
Jul 29, 2013 18.67 18.70 18.52 18.59 10,186,571 -0.12(-0.64%)
Jul 26, 2013 18.66 18.71 18.32 18.71 19,737,342 -0.01(-0.03%)
Jul 25, 2013 18.50 18.75 18.48 18.71 17,025,002 +0.18(+0.96%)
Jul 24, 2013 18.77 18.77 18.47 18.54 20,013,766 -0.22(-1.17%)
Jul 23, 2013 19.29 19.29 18.62 18.75 25,248,872 -0.46(-2.41%)
Jul 22, 2013 19.25 19.36 19.14 19.22 13,736,332 -0.14(-0.73%)
Jul 19, 2013 19.30 19.46 19.23 19.36 17,175,252 +0.08(+0.41%)
Jul 18, 2013 19.23 19.45 19.19 19.28 10,985,975 -0.03(-0.16%)
Jul 17, 2013 19.47 19.53 19.31 19.31 10,854,856 -0.09(-0.46%)
Jul 16, 2013 19.27 19.52 19.24 19.40 13,177,574 +0.09(+0.49%)
Jul 15, 2013 19.23 19.32 19.18 19.31 9,488,128 +0.07(+0.35%)
Jul 12, 2013 19.26 19.28 19.12 19.24 9,235,824 +0.03(+0.16%)
Jul 11, 2013 19.22 19.33 19.18 19.21 16,013,482 +0.19(+0.99%)
Jul 10, 2013 18.93 19.17 18.90 19.02 18,614,410 +0.12(+0.63%)
Jul 09, 2013 18.87 18.99 18.82 18.90 23,453,698 +0.12(+0.64%)
Jul 08, 2013 18.60 18.85 18.58 18.78 11,207,397 +0.29(+1.55%)
Jul 05, 2013 18.57 18.63 18.30 18.49 8,571,575 +0.00(+0.00%)
Jul 03, 2013 18.43 18.50 18.33 18.49 11,110,601 +0.02(+0.08%)
Jul 02, 2013 18.39 18.59 18.34 18.48 10,399,441 +0.04(+0.23%)
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.