Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.75 18.84 18.62 18.67 1,929,874,560 -0.08(-0.42%)
Oct 30, 2013 18.56 18.84 18.46 18.75 2,479,144,960 +0.29(+1.59%)
Oct 29, 2013 19.15 19.26 18.38 18.45 155,683,328 -0.47(-2.49%)
Oct 28, 2013 18.89 18.96 18.69 18.92 3,853,085,696 +0.14(+0.75%)
Oct 25, 2013 18.98 19.04 18.75 18.78 2,364,544,000 -0.21(-1.12%)
Oct 24, 2013 18.75 19.02 18.66 19.00 2,693,353,472 +0.25(+1.32%)
Oct 23, 2013 18.54 18.77 18.54 18.75 2,196,062,208 +0.18(+0.98%)
Oct 22, 2013 18.80 18.87 18.14 18.57 3,738,445,056 -0.05(-0.29%)
Oct 21, 2013 18.28 18.73 18.27 18.62 2,786,747,648 +0.45(+2.45%)
Oct 18, 2013 18.07 18.19 18.06 18.17 2,033,794,048 +0.16(+0.87%)
Oct 17, 2013 17.86 18.03 17.85 18.02 1,775,152,384 +0.12(+0.68%)
Oct 16, 2013 17.89 17.95 17.83 17.90 1,757,708,288 +0.09(+0.49%)
Oct 15, 2013 17.77 17.93 17.70 17.81 2,240,515,072 +0.09(+0.53%)
Oct 14, 2013 17.49 17.77 17.48 17.72 1,833,285,888 +0.12(+0.66%)
Oct 11, 2013 17.39 17.64 17.33 17.60 1,874,171,520 +0.11(+0.65%)
Oct 10, 2013 17.55 17.59 17.39 17.49 1,950,219,648 +0.11(+0.63%)
Oct 09, 2013 17.31 17.42 17.08 17.38 2,112,076,160 +0.20(+1.17%)
Oct 08, 2013 17.50 17.52 17.16 17.18 2,036,420,224 -0.24(-1.40%)
Oct 07, 2013 17.38 17.59 17.33 17.42 2,186,046,720 +0.17(+0.98%)
Oct 04, 2013 17.28 17.31 17.09 17.25 1,812,078,720 -0.01(-0.08%)
Oct 03, 2013 17.52 17.58 17.17 17.26 2,259,272,448 -0.22(-1.26%)
Oct 02, 2013 17.34 17.56 17.28 17.48 2,024,287,872 +0.06(+0.33%)
Oct 01, 2013 17.09 17.47 17.09 17.43 2,477,185,024 +0.40(+2.35%)
Sep 30, 2013 17.04 17.20 16.94 17.03 1,821,094,656 -0.21(-1.24%)
Sep 27, 2013 17.28 17.31 17.17 17.24 1,596,282,752 -0.12(-0.71%)
Sep 26, 2013 17.36 17.45 17.28 17.36 1,660,551,168 +0.17(+0.97%)
Sep 25, 2013 17.47 17.49 17.19 17.20 2,218,700,288 -0.27(-1.55%)
Sep 24, 2013 17.67 17.70 17.42 17.47 2,550,410,496 -0.05(-0.31%)
Sep 23, 2013 17.72 17.75 17.24 17.52 1,039,780,352 +0.83(+4.97%)
Sep 20, 2013 17.07 17.09 16.64 16.69 600,152,064 -0.17(-1.04%)
Sep 19, 2013 16.81 16.99 16.76 16.87 2,831,788,288 +0.27(+1.64%)
Sep 18, 2013 16.54 16.66 16.45 16.60 3,198,033,920 +0.33(+2.06%)
Sep 17, 2013 16.00 16.42 15.98 16.26 2,795,665,408 +0.19(+1.16%)
Sep 16, 2013 16.46 16.49 15.97 16.08 3,805,947,648 -0.53(-3.18%)
Sep 13, 2013 16.76 16.85 16.60 16.60 2,091,848,960 -0.28(-1.65%)
Sep 12, 2013 16.73 16.98 16.64 16.88 2,828,358,400 +0.18(+1.07%)
Sep 11, 2013 16.68 16.92 16.60 16.70 1,995,907,072 -0.96(-5.44%)
Sep 10, 2013 18.08 18.12 17.48 17.67 907,401,728 -0.41(-2.28%)
Sep 09, 2013 18.04 18.14 17.98 18.08 2,384,810,240 +0.28(+1.60%)
Sep 06, 2013 17.80 17.84 17.50 17.79 2,516,679,168 +0.11(+0.60%)
Sep 05, 2013 17.87 17.88 17.63 17.69 1,654,573,184 -0.12(-0.69%)
Sep 04, 2013 17.84 17.94 17.72 17.81 2,415,229,440 +0.36(+2.07%)
Sep 03, 2013 17.61 17.88 17.41 17.45 2,323,501,568 +0.05(+0.28%)
Aug 30, 2013 17.57 17.61 17.38 17.40 1,906,080,384 -0.16(-0.91%)
Aug 29, 2013 17.56 17.73 17.54 17.56 1,677,603,072 +0.03(+0.16%)
Aug 28, 2013 17.36 17.71 17.36 17.53 2,153,255,936 +0.08(+0.47%)
Aug 27, 2013 17.79 17.95 17.37 17.45 2,969,321,472 -0.51(-2.86%)
Aug 26, 2013 17.88 18.22 17.88 17.96 2,316,759,040 +0.07(+0.39%)
Aug 23, 2013 17.97 17.98 17.83 17.89 1,559,121,152 -0.07(-0.39%)
Aug 22, 2013 18.04 18.06 17.79 17.96 1,709,453,184 +0.02(+0.12%)
Aug 21, 2013 17.99 18.11 17.90 17.94 2,351,157,248 +0.05(+0.26%)
Aug 20, 2013 18.20 18.23 17.89 17.90 2,510,818,560 -0.24(-1.31%)
Aug 19, 2013 18.01 18.35 18.00 18.13 3,573,628,672 +0.19(+1.08%)
Aug 16, 2013 17.86 17.96 17.82 17.94 2,536,141,824 +0.16(+0.89%)
Aug 15, 2013 17.73 17.94 17.47 17.78 3,432,057,856 -0.02(-0.12%)
Aug 14, 2013 17.78 18.01 17.62 17.80 999,639,552 +0.32(+1.82%)
Aug 13, 2013 16.82 17.67 16.72 17.48 1,878,620,672 +0.79(+4.75%)
Aug 12, 2013 16.32 16.74 16.31 16.69 2,551,037,696 +0.46(+2.84%)
Aug 09, 2013 16.38 16.45 16.20 16.23 1,868,056,320 -0.23(-1.42%)
Aug 08, 2013 16.57 16.57 16.36 16.46 1,790,440,320 -0.14(-0.85%)
Aug 07, 2013 16.56 16.68 16.49 16.61 2,092,005,760 -0.01(-0.06%)
Aug 06, 2013 16.71 16.85 16.51 16.62 2,344,003,072 -0.15(-0.89%)
Aug 05, 2013 16.60 16.81 16.51 16.77 2,231,989,248 +0.25(+1.49%)
Aug 02, 2013 16.36 16.53 16.31 16.52 1,923,485,184 +0.21(+1.28%)
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.