Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.09 21.18 20.66 20.75 1,618,469 -0.22(-1.05%)
Nov 27, 2013 20.94 21.07 20.89 20.97 3,283,574 +0.08(+0.38%)
Nov 26, 2013 20.70 21.00 20.57 20.89 4,803,027 +0.15(+0.72%)
Nov 25, 2013 20.67 20.84 20.65 20.74 2,387,818 +0.07(+0.34%)
Nov 22, 2013 20.87 20.90 20.58 20.67 2,305,146 -0.20(-0.96%)
Nov 21, 2013 20.64 20.93 20.57 20.87 2,680,905 +0.30(+1.46%)
Nov 20, 2013 20.63 20.94 20.52 20.57 2,931,146 +0.01(+0.05%)
Nov 19, 2013 20.73 20.78 20.41 20.56 2,239,413 -0.23(-1.11%)
Nov 18, 2013 20.81 21.06 20.71 20.79 3,698,696 +0.00(+0.00%)
Nov 15, 2013 20.77 20.88 20.66 20.79 3,059,046 -0.01(-0.05%)
Nov 14, 2013 20.67 20.95 20.66 20.80 2,361,236 +0.19(+0.92%)
Nov 12, 2013 20.63 20.70 20.43 20.61 5,192,248 -0.01(-0.05%)
Nov 11, 2013 20.37 20.75 20.19 20.62 2,789,520 +0.15(+0.73%)
Nov 08, 2013 20.24 20.49 19.91 20.47 5,347,665 +0.11(+0.54%)
Nov 07, 2013 20.78 20.88 20.35 20.36 6,804,224 -0.43(-2.07%)
Nov 06, 2013 21.12 21.18 20.77 20.79 5,743,142 -0.08(-0.38%)
Nov 05, 2013 21.37 21.39 20.84 20.87 6,678,200 -0.54(-2.52%)
Nov 04, 2013 21.60 21.76 21.31 21.41 4,222,322 -0.15(-0.70%)
Nov 01, 2013 21.85 21.85 21.35 21.56 4,138,399 +0.33(+1.55%)
Oct 31, 2013 21.61 21.66 21.11 21.23 5,313,495 -0.38(-1.76%)
Oct 30, 2013 21.26 21.62 21.19 21.61 4,500,399 +0.33(+1.55%)
Oct 29, 2013 21.78 22.25 21.03 21.28 5,715,801 -0.05(-0.23%)
Oct 28, 2013 21.35 21.39 21.06 21.33 3,002,841 -0.01(-0.05%)
Oct 25, 2013 21.46 21.62 21.21 21.34 2,971,976 +0.01(+0.05%)
Oct 24, 2013 21.31 21.41 21.22 21.33 3,182,793 +0.14(+0.66%)
Oct 23, 2013 21.03 21.33 20.95 21.19 2,824,660 +0.08(+0.38%)
Oct 22, 2013 20.86 21.22 20.73 21.11 2,838,710 +0.30(+1.44%)
Oct 21, 2013 21.05 21.10 20.67 20.81 3,229,764 -0.23(-1.09%)
Oct 18, 2013 21.16 21.16 20.87 21.04 2,088,733 -0.01(-0.05%)
Oct 17, 2013 20.65 21.08 20.62 21.05 2,828,212 +0.38(+1.84%)
Oct 16, 2013 20.25 20.73 20.19 20.67 3,400,228 +0.53(+2.63%)
Oct 15, 2013 20.05 20.27 19.96 20.14 2,405,710 +0.06(+0.30%)
Oct 14, 2013 19.91 20.11 19.83 20.08 1,950,695 +0.01(+0.05%)
Oct 11, 2013 19.93 20.07 19.73 20.07 2,648,056 +0.14(+0.70%)
Oct 10, 2013 19.53 19.99 19.50 19.93 3,482,685 +0.41(+2.10%)
Oct 09, 2013 19.74 20.04 19.49 19.52 3,710,521 -0.16(-0.81%)
Oct 08, 2013 19.91 20.05 19.67 19.68 2,884,737 -0.24(-1.20%)
Oct 07, 2013 19.62 19.94 19.62 19.92 2,347,470 +0.07(+0.35%)
Oct 04, 2013 19.86 20.07 19.67 19.85 3,496,569 +0.06(+0.30%)
Oct 03, 2013 19.93 19.99 19.57 19.79 3,650,080 -0.12(-0.60%)
Oct 02, 2013 19.51 19.97 19.50 19.91 3,624,904 +0.35(+1.79%)
Oct 01, 2013 19.27 19.76 19.26 19.56 7,342,598 +0.18(+0.93%)
Sep 27, 2013 19.41 19.49 19.31 19.38 3,080,591 -0.08(-0.41%)
Sep 26, 2013 19.40 19.48 19.34 19.46 3,148,029 +0.09(+0.46%)
Sep 25, 2013 19.42 19.59 19.28 19.37 2,890,680 -0.07(-0.36%)
Sep 24, 2013 19.73 19.75 19.41 19.44 4,244,994 -0.33(-1.67%)
Sep 23, 2013 19.88 19.94 19.73 19.77 3,027,240 -0.24(-1.20%)
Sep 20, 2013 20.11 20.13 19.77 20.01 11,375,455 -0.13(-0.65%)
Sep 19, 2013 20.11 20.38 20.09 20.14 4,248,951 +0.08(+0.40%)
Sep 18, 2013 19.71 20.09 19.37 20.06 6,133,905 +0.45(+2.29%)
Sep 17, 2013 19.70 19.83 19.60 19.61 3,386,108 -0.10(-0.51%)
Sep 16, 2013 19.86 20.05 19.64 19.71 2,694,855 +0.22(+1.13%)
Sep 13, 2013 19.49 19.86 19.33 19.49 3,765,776 +0.13(+0.67%)
Sep 12, 2013 19.54 19.72 19.36 19.36 3,132,583 -0.22(-1.12%)
Sep 11, 2013 19.36 19.59 19.19 19.58 3,791,186 +0.10(+0.51%)
Sep 10, 2013 19.67 19.78 19.41 19.48 4,511,539 -0.23(-1.17%)
Sep 09, 2013 19.20 19.71 19.19 19.71 3,634,696 +0.59(+3.09%)
Sep 06, 2013 18.81 19.38 18.81 19.12 2,571,757 +0.43(+2.30%)
Sep 05, 2013 19.04 19.07 18.67 18.69 3,071,199 -0.28(-1.48%)
Sep 04, 2013 18.99 19.22 18.91 18.97 3,522,508 -0.06(-0.32%)
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.