Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.81 17.92 17.37 17.81 127,280 +0.01(+0.06%)
Oct 30, 2013 18.18 18.18 17.72 17.80 67,591 -0.33(-1.82%)
Oct 29, 2013 18.24 18.28 18.02 18.13 48,156 -0.06(-0.33%)
Oct 28, 2013 18.03 18.25 18.00 18.19 73,601 +0.23(+1.28%)
Oct 25, 2013 18.17 18.22 17.86 17.96 46,998 -0.13(-0.72%)
Oct 24, 2013 18.25 18.32 17.93 18.09 76,161 -0.09(-0.50%)
Oct 23, 2013 18.14 18.32 18.01 18.18 103,250 +0.01(+0.06%)
Oct 22, 2013 18.19 18.52 18.03 18.17 122,321 +0.70(+4.01%)
Oct 21, 2013 17.97 17.98 17.36 17.47 138,855 -0.43(-2.40%)
Oct 18, 2013 18.34 18.34 17.82 17.90 113,557 -0.29(-1.59%)
Oct 17, 2013 18.20 18.29 18.11 18.19 56,485 -0.03(-0.16%)
Oct 16, 2013 18.22 18.30 18.10 18.22 50,441 +0.05(+0.28%)
Oct 15, 2013 18.38 18.38 18.11 18.17 65,750 -0.19(-1.03%)
Oct 14, 2013 18.28 18.43 18.25 18.36 105,629 -0.03(-0.16%)
Oct 11, 2013 18.40 18.45 18.26 18.39 69,141 +0.12(+0.66%)
Oct 10, 2013 18.42 18.48 18.24 18.27 61,509 +0.03(+0.16%)
Oct 09, 2013 18.25 18.36 18.17 18.24 85,133 +0.01(+0.05%)
Oct 08, 2013 18.22 18.32 18.20 18.23 95,785 +0.00(+0.00%)
Oct 07, 2013 18.30 18.36 18.20 18.23 51,644 -0.14(-0.76%)
Oct 04, 2013 18.25 18.45 18.25 18.37 31,260 +0.12(+0.66%)
Oct 03, 2013 18.52 18.56 18.23 18.25 118,832 -0.24(-1.30%)
Oct 02, 2013 18.50 18.55 18.41 18.49 57,607 -0.04(-0.22%)
Oct 01, 2013 18.37 18.65 18.25 18.53 114,866 +0.12(+0.65%)
Sep 27, 2013 18.56 18.73 18.28 18.41 122,813 -0.26(-1.39%)
Sep 26, 2013 18.88 18.99 18.58 18.67 57,837 -0.25(-1.32%)
Sep 25, 2013 19.12 19.16 18.90 18.92 91,777 -0.23(-1.20%)
Sep 24, 2013 19.22 19.30 19.02 19.15 68,095 -0.07(-0.36%)
Sep 23, 2013 19.27 19.36 19.12 19.22 113,611 -0.04(-0.21%)
Sep 20, 2013 19.30 19.38 19.05 19.26 208,444 +0.06(+0.31%)
Sep 19, 2013 19.69 19.84 19.13 19.20 64,282 -0.49(-2.49%)
Sep 18, 2013 19.66 19.86 19.56 19.69 96,487 -0.04(-0.20%)
Sep 17, 2013 19.67 19.80 19.52 19.73 62,204 +0.06(+0.31%)
Sep 16, 2013 19.87 20.05 19.65 19.67 98,192 -0.10(-0.51%)
Sep 13, 2013 19.67 19.98 19.54 19.77 67,253 +0.15(+0.76%)
Sep 12, 2013 19.37 19.76 19.27 19.62 103,087 +0.20(+1.03%)
Sep 11, 2013 19.31 19.59 19.28 19.42 68,604 +0.03(+0.15%)
Sep 10, 2013 19.35 19.65 19.25 19.39 83,822 +0.14(+0.73%)
Sep 09, 2013 18.96 19.36 18.78 19.25 99,994 +0.24(+1.26%)
Sep 06, 2013 19.33 19.47 18.79 19.01 70,185 -0.22(-1.14%)
Sep 05, 2013 18.85 19.45 18.82 19.23 41,176 +0.46(+2.45%)
Sep 04, 2013 18.77 19.13 18.69 18.77 237,017 +0.07(+0.37%)
Sep 03, 2013 18.76 18.93 18.60 18.70 82,919 +0.05(+0.27%)
Aug 30, 2013 18.75 18.80 18.40 18.65 121,758 -0.12(-0.64%)
Aug 29, 2013 18.46 18.96 18.34 18.77 139,660 +0.30(+1.62%)
Aug 28, 2013 18.76 18.83 18.45 18.47 55,454 -0.30(-1.60%)
Aug 27, 2013 18.87 18.90 18.47 18.77 74,935 -0.24(-1.26%)
Aug 26, 2013 19.23 19.37 18.92 19.01 43,123 -0.14(-0.73%)
Aug 23, 2013 19.09 19.23 18.85 19.15 42,366 +0.06(+0.31%)
Aug 22, 2013 18.71 19.22 18.61 19.09 57,959 +0.48(+2.58%)
Aug 21, 2013 18.59 18.71 18.46 18.61 101,483 -0.04(-0.21%)
Aug 20, 2013 18.51 18.81 18.40 18.65 94,156 +0.14(+0.76%)
Aug 19, 2013 18.58 18.72 18.36 18.51 162,897 -0.07(-0.38%)
Aug 16, 2013 19.20 19.20 18.55 18.58 136,965 -0.71(-3.68%)
Aug 15, 2013 19.70 19.70 19.26 19.29 78,496 -0.58(-2.92%)
Aug 14, 2013 20.01 20.13 19.85 19.87 46,606 -0.10(-0.50%)
Aug 13, 2013 20.19 20.19 19.87 19.97 59,642 -0.15(-0.75%)
Aug 12, 2013 20.02 20.32 20.02 20.12 69,008 -0.05(-0.25%)
Aug 09, 2013 20.30 20.77 20.12 20.17 70,312 -0.22(-1.08%)
Aug 08, 2013 20.27 20.46 19.98 20.39 89,269 +0.24(+1.19%)
Aug 07, 2013 20.08 20.31 20.02 20.15 84,904 +0.07(+0.35%)
Aug 06, 2013 19.96 20.28 19.93 20.08 114,471 +0.02(+0.10%)
Aug 05, 2013 20.65 20.67 19.80 20.06 273,393 -0.67(-3.23%)
Aug 02, 2013 21.18 21.18 20.59 20.73 104,746 -0.49(-2.31%)
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.