Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.19 19.57 19.17 19.48 0 +0.47(+2.47%)
Nov 27, 2013 19.01 19.22 18.95 19.01 0 +0.21(+1.11%)
Nov 26, 2013 19.00 19.00 18.53 18.80 60,712,220 -0.11(-0.57%)
Nov 25, 2013 19.56 19.57 18.69 18.91 89,459,928 -0.50(-2.56%)
Nov 22, 2013 19.38 19.48 19.35 19.41 0 +0.05(+0.24%)
Nov 21, 2013 19.58 19.59 19.25 19.36 45,489,308 -0.07(-0.36%)
Nov 20, 2013 20.24 20.24 19.23 19.43 88,819,848 -0.67(-3.34%)
Nov 19, 2013 20.22 20.24 20.03 20.10 26,592,862 +0.02(+0.10%)
Nov 18, 2013 20.18 20.32 19.95 20.08 33,010,732 -0.20(-0.99%)
Nov 15, 2013 20.45 20.48 20.18 20.28 0 -0.11(-0.53%)
Nov 14, 2013 20.48 20.62 20.31 20.39 27,273,280 -0.06(-0.28%)
Nov 13, 2013 20.28 20.45 20.23 20.45 19,850,374 +0.08(+0.38%)
Nov 12, 2013 20.07 20.51 20.04 20.37 27,826,654 +0.00(+0.02%)
Nov 11, 2013 20.29 20.47 20.24 20.37 17,818,030 -0.07(-0.34%)
Nov 08, 2013 20.38 20.50 20.23 20.44 0 +0.17(+0.82%)
Nov 07, 2013 20.63 20.77 20.17 20.27 25,087,276 -0.27(-1.33%)
Nov 06, 2013 19.89 20.75 19.71 20.55 65,035,980 +0.85(+4.31%)
Nov 05, 2013 19.77 19.80 19.48 19.70 29,348,320 -0.11(-0.56%)
Nov 04, 2013 20.05 20.16 19.79 19.81 22,881,736 -0.22(-1.10%)
Nov 01, 2013 20.41 20.43 19.99 20.03 0 -0.30(-1.46%)
Oct 31, 2013 20.33 20.41 20.15 20.33 23,395,302 -0.01(-0.03%)
Oct 30, 2013 20.63 20.63 20.25 20.33 22,521,748 -0.24(-1.15%)
Oct 29, 2013 20.16 20.58 20.08 20.57 31,760,066 +0.53(+2.64%)
Oct 28, 2013 19.97 20.16 19.84 20.04 22,124,758 +0.13(+0.65%)
Oct 25, 2013 20.28 20.41 19.69 19.91 0 -0.27(-1.35%)
Oct 24, 2013 20.08 20.25 19.99 20.18 25,107,694 +0.23(+1.18%)
Oct 23, 2013 19.96 20.16 19.89 19.95 21,650,978 -0.04(-0.19%)
Oct 22, 2013 20.17 20.19 19.89 19.99 28,888,300 -0.04(-0.21%)
Oct 21, 2013 20.22 20.28 19.90 20.03 36,939,280 -0.10(-0.50%)
Oct 18, 2013 19.89 20.31 19.46 20.13 79,418,912 +0.32(+1.60%)
Oct 17, 2013 19.41 20.00 19.37 19.81 89,065,168 -0.83(-4.00%)
Oct 16, 2013 20.99 20.99 20.50 20.64 47,926,068 -0.17(-0.83%)
Oct 15, 2013 21.05 21.13 20.75 20.81 23,109,248 -0.31(-1.46%)
Oct 14, 2013 20.87 21.12 20.77 21.12 15,614,942 +0.15(+0.74%)
Oct 11, 2013 20.65 21.13 20.63 20.97 0 +0.37(+1.78%)
Oct 10, 2013 20.39 20.65 20.28 20.60 22,855,170 +0.42(+2.08%)
Oct 09, 2013 20.49 20.53 20.09 20.18 23,583,488 -0.25(-1.21%)
Oct 08, 2013 21.02 21.05 20.29 20.43 23,923,736 -0.62(-2.93%)
Oct 07, 2013 21.17 21.37 21.02 21.04 13,787,366 -0.39(-1.82%)
Oct 04, 2013 21.23 21.52 21.14 21.43 0 +0.26(+1.22%)
Oct 03, 2013 21.40 21.51 21.01 21.17 17,357,056 -0.28(-1.29%)
Oct 02, 2013 21.43 21.49 21.25 21.45 16,351,006 -0.13(-0.61%)
Oct 01, 2013 21.46 21.69 21.44 21.58 15,030,155 +0.07(+0.31%)
Sep 30, 2013 21.31 21.62 21.21 21.52 20,930,206 +0.01(+0.03%)
Sep 27, 2013 21.63 21.71 21.47 21.51 0 -0.33(-1.52%)
Sep 26, 2013 21.07 21.94 21.00 21.84 36,028,508 +0.94(+4.48%)
Sep 25, 2013 21.22 21.28 20.83 20.90 19,460,538 -0.37(-1.74%)
Sep 24, 2013 21.21 21.39 21.07 21.27 17,033,296 +0.16(+0.75%)
Sep 23, 2013 21.21 21.32 20.93 21.12 18,750,994 -0.07(-0.35%)
Sep 20, 2013 21.05 21.31 21.03 21.19 0 +0.19(+0.92%)
Sep 19, 2013 21.20 21.25 20.88 21.00 16,366,864 -0.09(-0.42%)
Sep 18, 2013 20.94 21.11 20.73 21.09 26,739,296 +0.02(+0.09%)
Sep 17, 2013 20.81 21.24 20.77 21.07 26,827,154 +0.38(+1.83%)
Sep 16, 2013 21.03 21.07 20.61 20.69 18,138,020 -0.07(-0.32%)
Sep 13, 2013 20.90 20.91 20.59 20.75 0 -0.08(-0.40%)
Sep 12, 2013 21.00 21.06 20.63 20.84 20,582,090 -0.09(-0.45%)
Sep 11, 2013 20.44 21.00 20.44 20.93 25,933,364 +0.30(+1.48%)
Sep 10, 2013 20.46 20.65 20.42 20.63 22,652,368 +0.32(+1.56%)
Sep 09, 2013 20.35 20.55 20.09 20.31 23,174,972 -0.06(-0.30%)
Sep 06, 2013 20.26 20.53 20.16 20.37 0 +0.34(+1.69%)
Sep 05, 2013 19.85 20.14 19.78 20.03 17,511,738 +0.19(+0.97%)
Sep 04, 2013 19.57 19.92 19.44 19.84 24,633,224 +0.44(+2.25%)
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.