Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 19.18 19.55 19.15 19.29 3,101,111 -0.12(-0.63%)
Sep 27, 2013 19.40 19.49 19.32 19.41 1,519,002 -0.09(-0.48%)
Sep 26, 2013 19.45 19.59 19.31 19.51 2,156,970 +0.07(+0.39%)
Sep 25, 2013 19.86 19.88 19.43 19.43 1,579,138 -0.43(-2.17%)
Sep 24, 2013 19.89 19.99 19.68 19.86 2,085,651 -0.06(-0.28%)
Sep 23, 2013 19.93 20.00 19.74 19.92 1,593,411 -0.14(-0.70%)
Sep 20, 2013 20.16 20.22 20.01 20.06 2,410,990 -0.13(-0.65%)
Sep 19, 2013 20.45 20.55 20.12 20.19 3,580,574 -0.23(-1.15%)
Sep 18, 2013 19.95 20.42 19.59 20.42 3,119,819 +0.47(+2.35%)
Sep 17, 2013 19.77 20.04 19.59 19.96 2,198,325 +0.19(+0.95%)
Sep 16, 2013 19.72 19.83 19.43 19.77 3,064,346 +0.34(+1.73%)
Sep 13, 2013 19.38 19.51 19.14 19.43 1,844,856 +0.14(+0.73%)
Sep 12, 2013 19.35 19.40 19.15 19.29 1,567,749 -0.05(-0.24%)
Sep 11, 2013 19.21 19.36 19.05 19.34 2,193,249 +0.14(+0.73%)
Sep 10, 2013 18.88 19.20 18.88 19.20 3,028,586 +0.41(+2.19%)
Sep 09, 2013 18.66 18.99 18.58 18.79 3,105,488 +0.22(+1.21%)
Sep 06, 2013 18.58 18.70 18.26 18.56 2,312,181 +0.02(+0.10%)
Sep 05, 2013 18.60 18.70 18.34 18.54 2,301,030 -0.04(-0.20%)
Sep 04, 2013 18.48 18.70 18.14 18.58 4,297,827 +0.08(+0.46%)
Sep 03, 2013 18.71 18.82 18.38 18.50 2,562,551 -0.02(-0.10%)
Aug 30, 2013 18.68 18.74 18.42 18.51 3,279,796 -0.15(-0.80%)
Aug 29, 2013 18.48 18.82 18.47 18.66 2,474,739 +0.08(+0.45%)
Aug 28, 2013 18.48 18.66 18.32 18.58 3,497,567 +0.04(+0.20%)
Aug 27, 2013 18.68 18.75 18.48 18.54 3,323,265 -0.33(-1.74%)
Aug 26, 2013 19.01 19.03 18.86 18.87 2,482,059 -0.17(-0.89%)
Aug 23, 2013 19.01 19.22 18.99 19.04 2,400,553 -0.01(-0.05%)
Aug 22, 2013 19.08 19.10 18.95 19.05 2,221,328 -0.02(-0.10%)
Aug 21, 2013 19.26 19.41 19.05 19.07 4,417,938 -0.26(-1.36%)
Aug 20, 2013 19.14 19.51 18.89 19.33 4,406,208 +0.26(+1.38%)
Aug 19, 2013 19.32 19.32 18.98 19.07 3,644,481 -0.25(-1.31%)
Aug 16, 2013 19.45 19.45 19.18 19.32 3,693,306 -0.11(-0.58%)
Aug 15, 2013 19.72 19.74 19.39 19.43 3,333,917 -0.38(-1.94%)
Aug 14, 2013 20.27 20.29 19.75 19.82 4,176,088 -0.50(-2.44%)
Aug 13, 2013 20.58 20.59 20.28 20.31 2,888,481 -0.20(-0.96%)
Aug 12, 2013 20.41 20.55 20.31 20.51 2,027,382 -0.02(-0.09%)
Aug 09, 2013 20.46 20.58 20.37 20.53 2,394,463 -0.03(-0.14%)
Aug 08, 2013 20.89 20.90 20.49 20.56 2,278,911 -0.21(-1.03%)
Aug 07, 2013 20.53 20.90 20.40 20.77 3,537,787 +0.20(+0.95%)
Aug 06, 2013 20.83 20.91 20.47 20.57 3,430,358 -0.26(-1.26%)
Aug 05, 2013 20.55 20.86 20.45 20.84 3,339,319 +0.10(+0.50%)
Aug 02, 2013 20.45 20.77 20.35 20.73 4,567,471 +0.17(+0.82%)
Aug 01, 2013 21.94 23.08 19.97 20.56 15,289,214 -0.78(-3.67%)
Jul 31, 2013 21.35 21.76 21.33 21.35 3,834,529 -0.03(-0.13%)
Jul 30, 2013 21.43 21.59 21.29 21.38 3,147,778 +0.00(+0.00%)
Jul 29, 2013 21.55 21.67 21.36 21.38 1,873,498 -0.24(-1.12%)
Jul 26, 2013 21.39 21.69 21.37 21.62 3,504,219 +0.10(+0.48%)
Jul 25, 2013 21.41 21.90 21.32 21.52 3,868,441 -0.03(-0.13%)
Jul 24, 2013 21.62 21.66 21.34 21.55 2,566,216 +0.00(+0.00%)
Jul 23, 2013 21.72 21.90 21.49 21.55 2,586,696 -0.13(-0.60%)
Jul 22, 2013 21.82 21.78 21.47 21.68 2,808,491 -0.10(-0.47%)
Jul 19, 2013 21.49 21.84 21.37 21.78 3,007,642 +0.29(+1.35%)
Jul 18, 2013 21.13 21.53 21.11 21.49 2,648,221 +0.38(+1.81%)
Jul 17, 2013 21.07 21.28 20.81 21.11 1,813,470 +0.08(+0.40%)
Jul 16, 2013 21.25 21.34 20.82 21.02 3,584,894 -0.33(-1.53%)
Jul 15, 2013 21.06 21.40 20.99 21.35 2,807,989 +0.30(+1.42%)
Jul 12, 2013 20.88 21.10 20.86 21.05 2,617,476 +0.11(+0.54%)
Jul 11, 2013 20.71 21.01 20.71 20.94 4,053,750 +0.52(+2.56%)
Jul 10, 2013 20.65 20.82 20.23 20.42 4,190,928 -0.09(-0.46%)
Jul 09, 2013 20.04 20.70 19.91 20.51 4,482,684 +0.60(+3.00%)
Jul 08, 2013 19.66 19.91 19.59 19.91 2,858,406 +0.30(+1.52%)
Jul 05, 2013 19.71 19.71 19.37 19.61 1,867,876 +0.06(+0.29%)
Jul 03, 2013 19.76 19.81 19.43 19.56 1,662,969 -0.33(-1.64%)
Jul 02, 2013 19.70 19.96 19.64 19.88 4,717,050 +0.13(+0.66%)
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.