Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.31 17.51 17.29 17.44 2,007,685 -0.04(-0.21%)
Sep 27, 2013 17.46 17.50 17.37 17.48 1,375,017 -0.10(-0.56%)
Sep 26, 2013 17.53 17.64 17.47 17.58 1,403,056 +0.04(+0.24%)
Sep 25, 2013 17.45 17.59 17.35 17.54 2,098,776 +0.10(+0.59%)
Sep 24, 2013 17.45 17.58 17.26 17.43 1,765,916 -0.02(-0.09%)
Sep 23, 2013 17.36 17.51 17.29 17.45 2,571,739 +0.14(+0.83%)
Sep 20, 2013 17.59 17.67 17.27 17.30 3,809,493 -0.43(-2.44%)
Sep 19, 2013 17.67 17.76 17.65 17.74 2,067,964 +0.08(+0.43%)
Sep 18, 2013 17.58 17.67 17.45 17.66 1,957,786 +0.05(+0.28%)
Sep 17, 2013 17.59 17.67 17.52 17.61 1,647,207 +0.01(+0.05%)
Sep 16, 2013 17.62 17.68 17.51 17.60 2,393,984 +0.18(+1.02%)
Sep 13, 2013 17.59 17.63 17.32 17.42 1,973,933 -0.10(-0.57%)
Sep 12, 2013 17.61 17.63 17.48 17.52 1,631,779 -0.09(-0.49%)
Sep 11, 2013 17.52 17.66 17.46 17.61 1,717,436 +0.02(+0.12%)
Sep 10, 2013 17.32 17.59 17.30 17.59 3,322,313 +0.41(+2.39%)
Sep 09, 2013 17.09 17.43 17.09 17.18 4,379,956 +0.28(+1.67%)
Sep 06, 2013 17.02 17.07 16.80 16.90 3,248,344 -0.11(-0.63%)
Sep 05, 2013 17.15 17.24 17.00 17.00 1,967,196 -0.16(-0.96%)
Sep 04, 2013 16.93 17.22 16.91 17.17 1,951,847 +0.23(+1.34%)
Sep 03, 2013 17.14 17.23 16.85 16.94 3,573,481 -0.09(-0.55%)
Aug 30, 2013 17.18 17.22 16.95 17.04 1,471,626 -0.13(-0.76%)
Aug 29, 2013 17.05 17.27 17.05 17.17 822,450 +0.06(+0.34%)
Aug 28, 2013 16.92 17.18 16.92 17.11 1,691,388 +0.21(+1.22%)
Aug 27, 2013 17.09 17.22 16.88 16.90 1,600,810 -0.42(-2.43%)
Aug 26, 2013 17.49 17.55 17.32 17.32 1,236,230 -0.17(-0.98%)
Aug 23, 2013 17.53 17.62 17.42 17.49 2,238,760 -0.00(-0.03%)
Aug 22, 2013 17.06 17.51 17.00 17.50 3,492,671 +0.51(+2.98%)
Aug 21, 2013 16.92 17.10 16.86 16.99 3,027,888 +0.01(+0.05%)
Aug 20, 2013 16.68 17.02 16.65 16.98 2,270,708 +0.32(+1.90%)
Aug 19, 2013 16.80 16.80 16.66 16.66 2,260,047 -0.15(-0.90%)
Aug 16, 2013 16.83 16.98 16.78 16.82 2,388,871 -0.07(-0.40%)
Aug 15, 2013 17.06 17.07 16.87 16.88 1,841,561 -0.38(-2.23%)
Aug 14, 2013 17.37 17.42 17.22 17.27 1,739,085 -0.13(-0.76%)
Aug 13, 2013 17.53 17.57 17.36 17.40 2,220,525 -0.02(-0.13%)
Aug 12, 2013 17.42 17.49 17.38 17.42 1,696,272 -0.02(-0.10%)
Aug 09, 2013 17.41 17.47 17.28 17.44 3,284,104 +0.02(+0.14%)
Aug 08, 2013 17.51 17.55 17.40 17.42 2,882,995 +0.00(+0.01%)
Aug 07, 2013 17.56 17.65 17.38 17.41 2,647,163 -0.29(-1.65%)
Aug 06, 2013 17.78 17.86 17.69 17.71 3,194,954 -0.14(-0.78%)
Aug 05, 2013 17.80 18.16 17.78 17.85 2,646,977 +0.06(+0.35%)
Aug 02, 2013 17.86 17.94 17.69 17.78 2,431,120 -0.18(-0.98%)
Aug 01, 2013 17.82 17.98 17.74 17.96 2,858,488 +0.29(+1.67%)
Jul 31, 2013 17.59 17.81 17.58 17.66 3,486,795 +0.13(+0.76%)
Jul 30, 2013 17.46 17.60 17.41 17.53 4,303,726 +0.13(+0.78%)
Jul 29, 2013 17.34 17.47 17.27 17.40 2,681,042 -0.03(-0.18%)
Jul 26, 2013 17.24 17.45 17.21 17.43 3,350,099 -0.00(-0.03%)
Jul 25, 2013 17.46 17.51 17.34 17.43 3,733,261 -0.09(-0.49%)
Jul 24, 2013 17.59 17.69 17.44 17.52 4,105,398 -0.00(-0.01%)
Jul 23, 2013 17.66 17.72 17.41 17.52 4,574,797 -0.13(-0.75%)
Jul 22, 2013 17.27 17.65 17.24 17.65 4,359,830 +0.39(+2.25%)
Jul 19, 2013 17.13 17.28 16.88 17.26 6,477,755 +0.10(+0.56%)
Jul 18, 2013 17.64 17.76 17.09 17.17 14,315,334 -1.83(-9.62%)
Jul 17, 2013 19.06 19.14 18.91 18.99 1,985,133 +0.04(+0.24%)
Jul 16, 2013 19.13 19.21 18.90 18.95 2,469,317 -0.14(-0.75%)
Jul 15, 2013 19.20 19.26 19.08 19.09 1,736,377 -0.10(-0.54%)
Jul 12, 2013 19.13 19.24 19.10 19.20 3,171,301 +0.06(+0.29%)
Jul 11, 2013 18.73 19.16 18.64 19.14 4,440,178 +0.54(+2.90%)
Jul 10, 2013 18.38 18.61 18.36 18.60 2,435,078 +0.22(+1.20%)
Jul 09, 2013 18.24 18.39 18.09 18.38 2,233,801 +0.29(+1.58%)
Jul 08, 2013 18.08 18.18 17.95 18.09 1,950,130 +0.05(+0.29%)
Jul 05, 2013 17.86 18.05 17.80 18.04 2,276,250 +0.30(+1.71%)
Jul 03, 2013 17.51 17.79 17.45 17.74 2,183,697 +0.10(+0.55%)
Jul 02, 2013 17.65 17.73 17.53 17.64 2,681,994 -0.01(-0.04%)
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.