Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.14 20.21 19.95 20.13 23,623,150 -0.01(-0.03%)
Oct 30, 2013 20.44 20.44 20.06 20.14 22,741,088 -0.23(-1.15%)
Oct 29, 2013 19.97 20.38 19.89 20.37 32,069,378 +0.52(+2.64%)
Oct 28, 2013 19.78 19.97 19.65 19.85 22,340,232 +0.13(+0.65%)
Oct 25, 2013 20.08 20.21 19.50 19.72 0 -0.27(-1.35%)
Oct 24, 2013 19.89 20.05 19.80 19.99 25,352,220 +0.23(+1.18%)
Oct 23, 2013 19.76 19.97 19.69 19.76 21,861,838 -0.04(-0.19%)
Oct 22, 2013 19.98 20.00 19.69 19.79 29,169,644 -0.04(-0.21%)
Oct 21, 2013 20.02 20.08 19.71 19.84 37,299,036 -0.10(-0.50%)
Oct 18, 2013 19.70 20.12 19.27 19.93 80,192,376 +0.31(+1.60%)
Oct 17, 2013 19.22 19.81 19.18 19.62 89,932,576 -0.82(-4.00%)
Oct 16, 2013 20.79 20.79 20.30 20.44 48,392,820 -0.17(-0.83%)
Oct 15, 2013 20.85 20.93 20.55 20.61 23,334,310 -0.31(-1.46%)
Oct 14, 2013 20.66 20.92 20.57 20.92 15,767,017 +0.15(+0.74%)
Oct 11, 2013 20.45 20.92 20.43 20.76 0 +0.36(+1.78%)
Oct 10, 2013 20.19 20.45 20.08 20.40 23,077,758 +0.42(+2.08%)
Oct 09, 2013 20.29 20.33 19.89 19.98 23,813,170 -0.24(-1.21%)
Oct 08, 2013 20.82 20.85 20.10 20.23 24,156,730 -0.61(-2.93%)
Oct 07, 2013 20.97 21.17 20.82 20.84 13,921,642 -0.39(-1.82%)
Oct 04, 2013 21.03 21.31 20.94 21.23 0 +0.26(+1.22%)
Oct 03, 2013 21.20 21.30 20.81 20.97 17,526,098 -0.28(-1.29%)
Oct 02, 2013 21.22 21.28 21.05 21.24 16,510,250 -0.13(-0.61%)
Oct 01, 2013 21.25 21.48 21.23 21.37 15,176,534 +0.07(+0.31%)
Sep 30, 2013 21.11 21.41 21.00 21.31 21,134,048 +0.01(+0.03%)
Sep 27, 2013 21.42 21.50 21.26 21.30 0 -0.33(-1.52%)
Sep 26, 2013 20.86 21.73 20.80 21.63 36,379,392 +0.93(+4.48%)
Sep 25, 2013 21.01 21.07 20.63 20.70 19,650,064 -0.37(-1.74%)
Sep 24, 2013 21.00 21.18 20.87 21.07 17,199,184 +0.16(+0.75%)
Sep 23, 2013 21.01 21.12 20.73 20.91 18,933,612 -0.07(-0.35%)
Sep 20, 2013 20.85 21.10 20.83 20.98 0 +0.19(+0.92%)
Sep 19, 2013 21.00 21.04 20.67 20.79 16,526,262 -0.09(-0.42%)
Sep 18, 2013 20.74 20.91 20.53 20.88 26,999,712 +0.02(+0.09%)
Sep 17, 2013 20.61 21.03 20.57 20.86 27,088,426 +0.37(+1.83%)
Sep 16, 2013 20.83 20.86 20.41 20.49 18,314,668 -0.07(-0.32%)
Sep 13, 2013 20.69 20.71 20.39 20.55 0 -0.08(-0.40%)
Sep 12, 2013 20.80 20.86 20.43 20.64 20,782,540 -0.09(-0.45%)
Sep 11, 2013 20.24 20.80 20.24 20.73 26,185,930 +0.30(+1.48%)
Sep 10, 2013 20.26 20.45 20.23 20.43 22,872,982 +0.31(+1.56%)
Sep 09, 2013 20.16 20.35 19.90 20.11 23,400,674 -0.06(-0.30%)
Sep 06, 2013 20.06 20.33 19.97 20.18 0 +0.34(+1.69%)
Sep 05, 2013 19.66 19.95 19.59 19.84 17,682,286 +0.19(+0.97%)
Sep 04, 2013 19.38 19.72 19.25 19.65 24,873,128 +0.43(+2.25%)
Sep 03, 2013 19.32 19.51 19.12 19.22 21,260,554 +0.13(+0.66%)
Aug 30, 2013 19.51 19.51 18.95 19.09 0 -0.38(-1.96%)
Aug 29, 2013 19.18 19.66 19.17 19.47 18,409,812 +0.21(+1.11%)
Aug 28, 2013 19.38 19.48 19.25 19.26 21,294,676 -0.07(-0.36%)
Aug 27, 2013 19.57 19.66 19.25 19.33 27,059,580 -0.52(-2.60%)
Aug 26, 2013 19.73 19.91 19.56 19.84 21,133,450 +0.12(+0.60%)
Aug 23, 2013 19.56 19.74 19.53 19.72 0 +0.22(+1.12%)
Aug 22, 2013 19.55 19.71 19.48 19.51 19,573,794 +0.05(+0.24%)
Aug 21, 2013 19.76 19.81 19.40 19.46 33,612,484 -0.39(-1.98%)
Aug 20, 2013 19.97 20.10 19.77 19.85 24,558,798 -0.03(-0.15%)
Aug 19, 2013 20.14 20.35 19.87 19.89 17,390,186 -0.32(-1.61%)
Aug 16, 2013 20.27 20.48 20.12 20.21 0 -0.10(-0.49%)
Aug 15, 2013 20.39 20.42 19.74 20.31 39,954,228 -0.40(-1.94%)
Aug 14, 2013 20.68 20.82 20.62 20.71 17,719,102 +0.04(+0.20%)
Aug 13, 2013 20.52 20.81 20.44 20.67 24,710,676 +0.32(+1.58%)
Aug 12, 2013 20.14 20.42 20.06 20.35 12,295,599 -0.02(-0.09%)
Aug 09, 2013 20.45 20.54 20.23 20.37 16,710,243 -0.09(-0.45%)
Aug 08, 2013 20.44 20.52 20.18 20.46 14,753,112 +0.21(+1.06%)
Aug 07, 2013 20.40 20.58 20.23 20.24 18,066,346 -0.26(-1.28%)
Aug 06, 2013 20.13 20.54 20.03 20.51 26,854,132 +0.38(+1.88%)
Aug 05, 2013 20.10 20.22 19.98 20.13 14,089,341 +0.07(+0.32%)
Aug 02, 2013 20.03 20.14 19.91 20.06 22,280,310 +0.05(+0.25%)
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.