Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.69 18.69 18.26 18.28 503,610 -0.39(-2.07%)
Oct 30, 2013 18.56 18.71 18.50 18.67 778,776 +0.11(+0.60%)
Oct 29, 2013 18.65 18.77 18.52 18.56 432,349 -0.05(-0.25%)
Oct 28, 2013 18.48 18.67 18.39 18.60 750,261 +0.11(+0.60%)
Oct 25, 2013 18.58 18.61 18.44 18.49 321,732 -0.04(-0.20%)
Oct 24, 2013 18.41 18.58 18.35 18.53 263,164 +0.10(+0.55%)
Oct 23, 2013 18.41 18.53 18.25 18.43 286,937 -0.04(-0.20%)
Oct 22, 2013 18.38 18.51 18.30 18.46 298,772 +0.13(+0.70%)
Oct 21, 2013 18.22 18.43 18.18 18.34 393,171 +0.08(+0.45%)
Oct 18, 2013 18.35 18.35 18.19 18.25 322,626 +0.05(+0.25%)
Oct 17, 2013 17.95 18.22 17.86 18.21 267,016 +0.23(+1.28%)
Oct 16, 2013 17.84 18.07 17.80 17.98 779,819 +0.18(+1.04%)
Oct 15, 2013 17.87 17.96 17.77 17.79 475,932 -0.13(-0.72%)
Oct 14, 2013 17.86 18.04 17.76 17.92 336,318 -0.02(-0.10%)
Oct 11, 2013 17.79 17.98 17.75 17.94 237,870 +0.17(+0.93%)
Oct 10, 2013 17.62 17.82 17.62 17.77 403,344 +0.29(+1.69%)
Oct 09, 2013 17.57 17.65 17.44 17.48 612,747 -0.07(-0.42%)
Oct 08, 2013 17.61 17.67 17.51 17.55 899,539 -0.11(-0.63%)
Oct 07, 2013 17.60 17.78 17.49 17.66 1,222,437 +0.04(+0.21%)
Oct 04, 2013 17.52 17.67 17.52 17.63 595,653 +0.16(+0.90%)
Oct 03, 2013 17.63 17.67 17.38 17.47 550,690 -0.16(-0.89%)
Oct 02, 2013 17.54 17.64 17.36 17.63 428,721 -0.09(-0.52%)
Oct 01, 2013 17.40 17.72 17.40 17.72 567,315 +0.12(+0.68%)
Sep 27, 2013 17.59 17.72 17.57 17.60 427,159 -0.10(-0.57%)
Sep 26, 2013 17.70 17.78 17.63 17.70 450,790 +0.01(+0.05%)
Sep 25, 2013 17.61 17.74 17.58 17.69 768,844 +0.06(+0.37%)
Sep 24, 2013 17.75 17.78 17.58 17.63 755,310 -0.08(-0.47%)
Sep 23, 2013 17.67 17.78 17.63 17.71 1,212,511 +0.02(+0.10%)
Sep 20, 2013 18.17 18.23 17.66 17.69 1,903,041 -0.50(-2.74%)
Sep 19, 2013 18.21 18.25 18.12 18.19 446,138 +0.06(+0.30%)
Sep 18, 2013 18.26 18.31 18.01 18.13 451,737 -0.09(-0.51%)
Sep 17, 2013 18.00 18.22 17.93 18.22 363,602 +0.18(+1.02%)
Sep 16, 2013 17.98 18.12 17.97 18.04 602,294 +0.18(+1.03%)
Sep 13, 2013 18.09 18.15 17.82 17.86 457,126 -0.18(-0.97%)
Sep 12, 2013 18.07 18.28 18.01 18.03 695,352 -0.06(-0.36%)
Sep 11, 2013 17.89 18.11 17.87 18.10 773,933 +0.15(+0.82%)
Sep 10, 2013 18.02 18.19 17.82 17.95 1,435,261 -0.03(-0.15%)
Sep 09, 2013 17.83 18.11 17.72 17.98 786,897 -0.09(-0.51%)
Sep 06, 2013 18.07 18.15 17.87 18.07 369,715 +0.06(+0.36%)
Sep 05, 2013 18.04 18.18 17.95 18.00 543,665 -0.06(-0.31%)
Sep 04, 2013 18.07 18.13 17.92 18.06 623,913 -0.02(-0.10%)
Sep 03, 2013 17.90 18.15 17.78 18.08 1,276,101 +0.33(+1.87%)
Aug 30, 2013 17.87 17.93 17.67 17.75 364,897 -0.14(-0.77%)
Aug 29, 2013 17.63 17.95 17.62 17.88 384,833 +0.22(+1.25%)
Aug 28, 2013 17.57 17.75 17.41 17.66 318,892 +0.06(+0.31%)
Aug 27, 2013 17.84 17.87 17.56 17.61 524,352 -0.40(-2.20%)
Aug 26, 2013 18.16 18.18 17.94 18.00 341,191 -0.18(-1.01%)
Aug 23, 2013 18.27 18.28 18.11 18.19 244,158 -0.05(-0.25%)
Aug 22, 2013 18.16 18.34 18.09 18.23 295,102 +0.16(+0.87%)
Aug 21, 2013 18.11 18.26 17.98 18.08 380,732 -0.07(-0.41%)
Aug 20, 2013 18.05 18.22 18.05 18.15 506,608 +0.15(+0.82%)
Aug 19, 2013 17.79 18.16 17.79 18.00 1,301,118 +0.16(+0.88%)
Aug 16, 2013 17.65 17.86 17.59 17.85 648,318 +0.23(+1.31%)
Aug 15, 2013 17.86 17.86 17.48 17.62 738,567 -0.38(-2.10%)
Aug 14, 2013 17.97 18.03 17.85 17.99 310,074 +0.06(+0.31%)
Aug 13, 2013 17.88 18.00 17.84 17.94 579,188 +0.06(+0.36%)
Aug 12, 2013 17.95 18.05 17.85 17.87 503,553 -0.05(-0.26%)
Aug 09, 2013 17.91 18.03 17.77 17.92 940,692 -0.03(-0.15%)
Aug 08, 2013 17.93 18.09 17.78 17.95 571,868 -0.05(-0.26%)
Aug 07, 2013 19.16 19.16 17.73 17.99 2,583,575 -1.43(-7.36%)
Aug 06, 2013 19.48 19.48 19.22 19.42 507,959 -0.03(-0.14%)
Aug 05, 2013 19.46 19.59 19.40 19.45 428,478 -0.01(-0.05%)
Aug 02, 2013 19.40 19.51 19.29 19.46 425,078 +0.06(+0.33%)
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.