Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.86 17.27 16.80 17.09 17,020,100 +0.09(+0.53%)
Oct 30, 2013 17.66 17.70 16.92 17.00 15,440,833 -0.51(-2.91%)
Oct 29, 2013 17.34 17.55 17.22 17.51 14,269,858 +0.21(+1.21%)
Oct 28, 2013 17.29 17.40 17.14 17.30 10,075,679 -0.05(-0.29%)
Oct 25, 2013 17.47 17.52 17.14 17.35 15,555,227 -0.13(-0.74%)
Oct 24, 2013 17.49 17.52 16.83 17.48 36,879,575 -0.04(-0.23%)
Oct 23, 2013 18.04 18.07 16.73 17.52 85,135,400 +2.17(+14.14%)
Oct 22, 2013 15.18 15.48 15.17 15.35 20,218,149 +0.26(+1.72%)
Oct 21, 2013 15.02 15.13 14.99 15.09 8,142,749 +0.09(+0.60%)
Oct 18, 2013 14.94 15.04 14.83 15.00 15,029,817 +0.17(+1.15%)
Oct 17, 2013 14.36 14.88 14.36 14.83 14,745,429 +0.41(+2.84%)
Oct 16, 2013 14.35 14.47 14.31 14.42 13,300,041 +0.15(+1.05%)
Oct 15, 2013 14.32 14.50 14.18 14.27 12,971,209 -0.14(-0.97%)
Oct 14, 2013 14.30 14.50 14.20 14.41 11,265,515 -0.04(-0.28%)
Oct 11, 2013 14.27 14.45 14.17 14.45 15,281,182 -0.01(-0.07%)
Oct 10, 2013 14.23 14.47 14.14 14.46 13,483,364 +0.45(+3.21%)
Oct 09, 2013 14.02 14.10 13.82 14.01 15,461,988 +0.01(+0.07%)
Oct 08, 2013 14.47 14.49 14.00 14.00 16,325,378 -0.48(-3.31%)
Oct 07, 2013 14.43 14.60 14.37 14.48 11,482,377 -0.15(-1.03%)
Oct 04, 2013 14.27 14.65 14.27 14.63 13,314,063 +0.33(+2.31%)
Oct 03, 2013 14.50 14.57 14.25 14.30 12,939,332 -0.23(-1.58%)
Oct 02, 2013 14.60 14.65 14.47 14.53 12,577,962 -0.21(-1.42%)
Oct 01, 2013 14.60 14.74 14.53 14.74 8,248,670 +0.15(+1.03%)
Sep 30, 2013 14.58 14.70 14.47 14.59 10,503,797 -0.14(-0.95%)
Sep 27, 2013 14.89 14.91 14.62 14.73 9,651,175 -0.21(-1.41%)
Sep 26, 2013 14.94 15.00 14.84 14.94 10,752,176 +0.02(+0.13%)
Sep 25, 2013 14.87 14.99 14.86 14.92 9,653,700 +0.04(+0.27%)
Sep 24, 2013 14.79 14.93 14.76 14.88 11,621,656 +0.06(+0.40%)
Sep 23, 2013 14.74 14.93 14.61 14.82 15,064,110 +0.15(+1.02%)
Sep 20, 2013 14.87 14.96 14.67 14.67 13,653,372 -0.20(-1.34%)
Sep 19, 2013 15.09 15.11 14.83 14.87 10,313,687 -0.15(-1.00%)
Sep 18, 2013 14.73 15.09 14.70 15.02 18,395,423 +0.37(+2.53%)
Sep 17, 2013 14.49 14.65 14.38 14.65 11,418,647 +0.16(+1.10%)
Sep 16, 2013 14.79 14.69 14.48 14.49 12,089,440 -0.15(-1.02%)
Sep 13, 2013 14.56 14.64 14.42 14.64 7,336,618 +0.15(+1.04%)
Sep 12, 2013 14.88 14.89 14.39 14.49 16,780,132 -0.40(-2.69%)
Sep 11, 2013 14.87 14.93 14.79 14.89 7,728,455 +0.03(+0.20%)
Sep 10, 2013 14.73 14.86 14.69 14.86 9,345,498 +0.23(+1.57%)
Sep 09, 2013 14.41 14.66 14.41 14.63 8,362,643 +0.23(+1.60%)
Sep 06, 2013 14.48 14.50 14.23 14.40 11,556,169 -0.05(-0.35%)
Sep 05, 2013 14.23 14.50 14.21 14.45 9,614,252 +0.27(+1.90%)
Sep 04, 2013 13.91 14.32 13.89 14.18 13,516,607 +0.26(+1.87%)
Sep 03, 2013 14.06 14.17 13.84 13.92 12,256,936 -0.12(-0.85%)
Aug 30, 2013 14.18 14.21 13.94 14.04 8,466,318 -0.14(-0.99%)
Aug 29, 2013 14.13 14.27 14.08 14.18 7,674,337 +0.01(+0.07%)
Aug 28, 2013 14.15 14.30 14.10 14.17 7,540,841 -0.05(-0.35%)
Aug 27, 2013 14.62 14.63 14.20 14.22 12,148,858 -0.53(-3.59%)
Aug 26, 2013 14.76 14.92 14.75 14.75 9,926,555 -0.02(-0.14%)
Aug 23, 2013 14.71 14.80 14.61 14.77 6,857,964 +0.15(+1.03%)
Aug 22, 2013 14.60 14.79 14.50 14.62 7,168,643 +0.07(+0.48%)
Aug 21, 2013 14.44 14.71 14.38 14.55 10,932,521 +0.08(+0.55%)
Aug 20, 2013 14.73 14.75 14.41 14.47 14,360,778 -0.25(-1.70%)
Aug 19, 2013 15.00 15.03 14.69 14.72 9,496,371 -0.31(-2.06%)
Aug 16, 2013 14.87 15.08 14.84 15.03 12,241,554 +0.12(+0.80%)
Aug 15, 2013 14.96 15.03 14.88 14.91 8,886,938 -0.21(-1.39%)
Aug 14, 2013 15.23 15.27 15.09 15.12 6,586,454 -0.09(-0.59%)
Aug 13, 2013 15.12 15.24 15.07 15.21 6,501,657 +0.10(+0.66%)
Aug 12, 2013 15.05 15.19 15.03 15.11 5,376,919 +0.02(+0.13%)
Aug 09, 2013 15.14 15.19 15.03 15.09 5,786,258 -0.04(-0.26%)
Aug 08, 2013 15.04 15.20 14.94 15.13 7,463,918 +0.10(+0.67%)
Aug 07, 2013 14.98 15.08 14.93 15.03 8,584,210 -0.04(-0.27%)
Aug 06, 2013 15.31 15.32 14.96 15.07 14,604,663 -0.27(-1.76%)
Aug 05, 2013 15.37 15.50 15.31 15.34 7,387,905 -0.06(-0.39%)
Aug 02, 2013 15.44 15.46 15.34 15.40 12,102,632 -0.05(-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.