Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.30 18.99 17.02 17.50 34,913,994 -4.90(-21.87%)
Oct 30, 2013 22.49 22.57 22.15 22.40 3,161,181 +0.03(+0.13%)
Oct 29, 2013 22.51 22.86 22.21 22.37 3,414,059 -0.11(-0.49%)
Oct 28, 2013 22.03 22.82 22.03 22.48 4,562,630 +0.49(+2.23%)
Oct 25, 2013 21.77 22.00 21.53 21.99 2,256,579 +0.23(+1.06%)
Oct 24, 2013 21.62 21.78 21.47 21.76 1,801,410 +0.15(+0.69%)
Oct 23, 2013 21.34 21.64 21.14 21.61 3,223,093 +0.07(+0.32%)
Oct 22, 2013 21.23 21.61 21.08 21.54 2,742,974 +0.44(+2.09%)
Oct 21, 2013 21.35 21.36 21.03 21.10 1,914,180 -0.34(-1.59%)
Oct 18, 2013 21.59 21.64 21.30 21.44 2,164,404 +0.07(+0.33%)
Oct 17, 2013 20.91 21.39 20.81 21.37 1,560,236 +0.35(+1.67%)
Oct 16, 2013 20.61 21.02 20.52 21.02 1,825,319 +0.50(+2.44%)
Oct 15, 2013 20.87 20.92 20.50 20.52 1,975,311 -0.43(-2.05%)
Oct 14, 2013 20.68 20.95 20.46 20.95 1,418,708 +0.13(+0.62%)
Oct 11, 2013 20.53 20.86 20.34 20.82 2,578,266 +0.22(+1.07%)
Oct 10, 2013 20.37 20.60 20.27 20.60 3,672,573 +0.44(+2.18%)
Oct 09, 2013 20.00 20.38 19.89 20.16 4,461,195 +0.19(+0.95%)
Oct 08, 2013 20.29 20.76 19.97 19.97 3,763,460 +0.00(+0.00%)
Oct 07, 2013 20.00 20.28 19.81 19.97 1,970,990 -0.24(-1.19%)
Oct 04, 2013 20.50 20.63 20.16 20.21 2,802,459 -0.30(-1.46%)
Oct 03, 2013 20.82 20.84 20.33 20.51 2,840,043 -0.40(-1.91%)
Oct 02, 2013 20.56 21.12 20.48 20.91 3,097,131 +0.19(+0.92%)
Oct 01, 2013 20.57 20.86 20.50 20.72 2,256,295 +0.12(+0.58%)
Sep 30, 2013 20.48 20.88 20.45 20.60 2,904,118 -0.13(-0.63%)
Sep 27, 2013 20.72 20.81 20.63 20.73 1,422,510 -0.10(-0.48%)
Sep 26, 2013 20.77 20.92 20.62 20.83 2,019,952 +0.08(+0.39%)
Sep 25, 2013 21.21 21.23 20.75 20.75 1,478,826 -0.46(-2.17%)
Sep 24, 2013 21.24 21.35 21.01 21.21 1,953,163 -0.06(-0.28%)
Sep 23, 2013 21.28 21.36 21.08 21.27 1,492,192 -0.15(-0.70%)
Sep 20, 2013 21.53 21.59 21.37 21.42 2,257,836 -0.14(-0.65%)
Sep 19, 2013 21.84 21.94 21.49 21.56 3,353,123 -0.25(-1.15%)
Sep 18, 2013 21.30 21.81 20.92 21.81 2,921,637 +0.50(+2.35%)
Sep 17, 2013 21.11 21.40 20.92 21.31 2,058,680 +0.20(+0.95%)
Sep 16, 2013 21.06 21.17 20.75 21.11 2,869,688 +0.36(+1.73%)
Sep 13, 2013 20.69 20.83 20.43 20.75 1,727,665 +0.15(+0.73%)
Sep 12, 2013 20.66 20.72 20.45 20.60 1,468,160 -0.05(-0.24%)
Sep 11, 2013 20.51 20.67 20.34 20.65 2,053,926 +0.15(+0.73%)
Sep 10, 2013 20.16 20.50 20.16 20.50 2,836,200 +0.44(+2.19%)
Sep 09, 2013 19.93 20.28 19.84 20.06 2,908,217 +0.24(+1.21%)
Sep 06, 2013 19.84 19.97 19.50 19.82 2,165,303 +0.02(+0.10%)
Sep 05, 2013 19.86 19.97 19.58 19.80 2,154,861 -0.04(-0.20%)
Sep 04, 2013 19.73 19.96 19.37 19.84 4,024,814 +0.09(+0.46%)
Sep 03, 2013 19.98 20.09 19.63 19.75 2,399,769 -0.02(-0.10%)
Aug 30, 2013 19.95 20.01 19.67 19.77 3,071,452 -0.16(-0.80%)
Aug 29, 2013 19.73 20.10 19.72 19.93 2,317,535 +0.09(+0.45%)
Aug 28, 2013 19.73 19.93 19.56 19.84 3,275,389 +0.04(+0.20%)
Aug 27, 2013 19.95 20.02 19.73 19.80 3,112,160 -0.35(-1.74%)
Aug 26, 2013 20.30 20.32 20.14 20.15 2,324,390 -0.18(-0.89%)
Aug 23, 2013 20.30 20.52 20.28 20.33 2,248,062 -0.01(-0.05%)
Aug 22, 2013 20.37 20.40 20.24 20.34 2,080,222 -0.02(-0.10%)
Aug 21, 2013 20.57 20.73 20.34 20.36 4,137,295 -0.28(-1.36%)
Aug 20, 2013 20.44 20.83 20.17 20.64 4,126,310 +0.28(+1.38%)
Aug 19, 2013 20.63 20.63 20.27 20.36 3,412,971 -0.27(-1.31%)
Aug 16, 2013 20.77 20.77 20.48 20.63 3,458,694 -0.12(-0.58%)
Aug 15, 2013 21.06 21.08 20.70 20.75 3,122,135 -0.41(-1.94%)
Aug 14, 2013 21.64 21.67 21.09 21.16 3,910,808 -0.53(-2.44%)
Aug 13, 2013 21.98 21.99 21.66 21.69 2,704,995 -0.27(-1.23%)
Aug 12, 2013 21.85 22.00 21.75 21.96 1,893,409 -0.02(-0.09%)
Aug 09, 2013 21.91 22.04 21.81 21.98 2,236,232 -0.03(-0.14%)
Aug 08, 2013 22.37 22.38 21.95 22.01 2,128,316 -0.23(-1.03%)
Aug 07, 2013 21.98 22.38 21.84 22.24 3,304,003 +0.21(+0.95%)
Aug 06, 2013 22.30 22.39 21.92 22.03 3,203,673 -0.28(-1.26%)
Aug 05, 2013 22.00 22.34 21.90 22.31 3,118,650 +0.11(+0.50%)
Aug 02, 2013 21.90 22.24 21.79 22.20 4,265,643 +0.18(+0.82%)
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.