Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.32 17.41 17.10 17.17 4,006,427 +0.21(+1.24%)
Nov 27, 2013 16.95 17.06 16.90 16.96 2,995,889 +0.28(+1.68%)
Nov 26, 2013 16.67 16.75 16.58 16.68 3,140,700 -0.06(-0.36%)
Nov 25, 2013 16.79 16.84 16.68 16.74 2,715,675 -0.20(-1.18%)
Nov 22, 2013 17.00 17.04 16.86 16.94 3,883,368 +0.07(+0.41%)
Nov 21, 2013 16.91 16.91 16.78 16.87 3,050,090 +0.05(+0.30%)
Nov 20, 2013 17.07 17.09 16.75 16.82 4,767,324 +0.02(+0.12%)
Nov 19, 2013 16.80 16.93 16.70 16.80 4,521,720 +0.10(+0.60%)
Nov 18, 2013 17.00 17.00 16.67 16.70 4,327,215 -0.21(-1.24%)
Nov 15, 2013 16.87 16.94 16.76 16.91 4,381,863 +0.10(+0.59%)
Nov 14, 2013 16.67 16.89 16.60 16.81 4,653,269 -0.06(-0.36%)
Nov 12, 2013 16.96 16.98 16.70 16.87 5,009,359 -0.29(-1.69%)
Nov 11, 2013 17.21 17.30 17.14 17.16 3,991,589 -0.08(-0.46%)
Nov 08, 2013 16.97 17.30 16.90 17.24 7,361,243 +0.65(+3.92%)
Nov 07, 2013 16.93 17.13 16.51 16.59 9,942,524 +0.41(+2.53%)
Nov 06, 2013 16.19 16.29 16.10 16.18 3,536,212 -0.02(-0.12%)
Nov 05, 2013 16.11 16.31 15.96 16.20 5,536,192 -0.08(-0.49%)
Nov 04, 2013 16.06 16.29 16.05 16.28 7,303,990 +0.46(+2.91%)
Nov 01, 2013 15.70 15.87 15.60 15.82 4,748,527 +0.06(+0.38%)
Oct 31, 2013 15.79 15.91 15.69 15.76 4,877,897 -0.04(-0.25%)
Oct 30, 2013 15.84 15.93 15.70 15.80 5,274,603 -0.02(-0.13%)
Oct 29, 2013 15.74 15.82 15.54 15.82 6,469,641 +0.19(+1.22%)
Oct 28, 2013 15.77 15.79 15.50 15.63 5,026,282 -0.54(-3.34%)
Oct 25, 2013 16.13 16.20 16.02 16.17 3,048,823 +0.03(+0.19%)
Oct 24, 2013 16.12 16.23 16.08 16.14 5,396,095 +0.21(+1.32%)
Oct 23, 2013 15.90 16.04 15.77 15.93 4,343,474 -0.15(-0.93%)
Oct 22, 2013 16.00 16.15 15.94 16.08 5,699,747 -0.06(-0.37%)
Oct 21, 2013 16.45 16.50 15.98 16.14 7,425,314 +0.20(+1.25%)
Oct 18, 2013 15.94 16.02 15.91 15.94 3,423,337 -0.06(-0.38%)
Oct 17, 2013 15.73 16.00 15.71 16.00 4,841,951 +0.14(+0.88%)
Oct 16, 2013 15.85 15.95 15.78 15.86 5,193,979 +0.03(+0.19%)
Oct 15, 2013 15.70 15.90 15.68 15.83 10,018,012 +0.47(+3.06%)
Oct 14, 2013 15.26 15.42 15.20 15.36 6,338,141 +0.45(+3.02%)
Oct 11, 2013 14.72 14.93 14.72 14.91 4,486,122 +0.21(+1.43%)
Oct 10, 2013 14.48 14.77 14.46 14.70 7,246,984 +0.60(+4.26%)
Oct 09, 2013 14.18 14.19 13.98 14.10 4,251,575 +0.02(+0.14%)
Oct 08, 2013 14.30 14.33 14.05 14.08 3,892,284 -0.16(-1.12%)
Oct 07, 2013 14.04 14.34 14.03 14.24 2,605,167 +0.06(+0.42%)
Oct 04, 2013 14.05 14.19 14.02 14.18 3,143,578 +0.13(+0.93%)
Oct 03, 2013 14.20 14.26 14.01 14.05 3,375,438 -0.22(-1.54%)
Oct 02, 2013 14.01 14.27 13.86 14.27 5,563,804 +0.39(+2.81%)
Oct 01, 2013 13.70 13.97 13.67 13.88 3,136,140 +0.06(+0.43%)
Sep 27, 2013 13.77 13.84 13.68 13.82 4,410,712 -0.23(-1.64%)
Sep 26, 2013 14.11 14.18 13.97 14.05 2,210,321 -0.01(-0.07%)
Sep 25, 2013 14.04 14.16 14.04 14.06 3,005,068 +0.01(+0.07%)
Sep 24, 2013 14.13 14.21 14.03 14.05 3,458,290 +0.14(+1.01%)
Sep 23, 2013 13.93 14.03 13.89 13.91 4,221,570 -0.11(-0.78%)
Sep 20, 2013 14.30 14.32 13.98 14.02 8,434,924 -0.53(-3.64%)
Sep 19, 2013 14.85 14.87 14.51 14.55 10,389,643 -0.04(-0.27%)
Sep 18, 2013 14.22 14.61 14.07 14.59 10,755,253 +0.50(+3.55%)
Sep 17, 2013 14.15 14.27 14.09 14.09 5,612,345 +0.08(+0.57%)
Sep 16, 2013 14.24 14.25 14.00 14.01 4,800,572 +0.10(+0.72%)
Sep 13, 2013 13.84 13.96 13.79 13.91 3,780,432 -0.01(-0.07%)
Sep 12, 2013 13.91 14.02 13.87 13.92 2,907,755 -0.34(-2.38%)
Sep 11, 2013 14.22 14.32 14.14 14.26 4,658,470 +0.16(+1.13%)
Sep 10, 2013 14.13 14.15 14.03 14.10 5,139,248 +0.26(+1.88%)
Sep 09, 2013 13.77 13.89 13.74 13.84 4,417,153 +0.17(+1.24%)
Sep 06, 2013 13.68 13.77 13.53 13.67 3,304,063 +0.10(+0.74%)
Sep 05, 2013 13.46 13.68 13.44 13.57 3,162,445 +0.09(+0.67%)
Sep 04, 2013 13.28 13.50 13.25 13.48 2,886,206 +0.21(+1.58%)
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.