Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.84 15.01 14.76 14.95 26,675,124 -0.08(-0.55%)
Sep 27, 2013 15.01 15.10 14.90 15.03 18,404,054 -0.12(-0.78%)
Sep 26, 2013 15.30 15.39 15.10 15.15 15,014,839 -0.09(-0.56%)
Sep 25, 2013 15.01 15.31 15.01 15.24 23,831,542 +0.24(+1.57%)
Sep 24, 2013 15.06 15.19 14.92 15.00 18,957,426 -0.08(-0.53%)
Sep 23, 2013 15.11 15.22 15.01 15.08 17,867,002 -0.04(-0.27%)
Sep 20, 2013 15.11 15.29 15.07 15.12 43,453,612 +0.13(+0.87%)
Sep 19, 2013 15.51 15.52 14.93 14.99 54,031,432 -0.49(-3.19%)
Sep 18, 2013 15.86 16.17 15.37 15.49 43,153,984 -0.40(-2.51%)
Sep 17, 2013 15.74 15.92 15.64 15.88 16,028,228 +0.17(+1.07%)
Sep 16, 2013 15.73 15.83 15.59 15.71 22,732,784 +0.17(+1.06%)
Sep 13, 2013 15.71 15.71 15.52 15.55 15,804,079 -0.14(-0.91%)
Sep 12, 2013 15.79 15.82 15.64 15.69 12,459,716 -0.09(-0.55%)
Sep 11, 2013 15.79 15.85 15.65 15.78 11,077,875 -0.02(-0.14%)
Sep 10, 2013 15.60 15.85 15.57 15.80 18,129,872 +0.37(+2.37%)
Sep 09, 2013 15.29 15.45 15.28 15.43 15,116,230 +0.16(+1.02%)
Sep 06, 2013 15.47 15.48 15.08 15.28 14,640,590 -0.13(-0.87%)
Sep 05, 2013 15.40 15.59 15.37 15.41 13,669,893 +0.01(+0.04%)
Sep 04, 2013 15.29 15.60 15.12 15.41 22,704,296 +0.41(+2.74%)
Sep 03, 2013 14.92 15.18 14.83 15.00 19,087,542 +0.29(+1.95%)
Aug 30, 2013 14.82 14.85 14.65 14.71 12,734,512 -0.08(-0.54%)
Aug 29, 2013 14.64 14.91 14.60 14.79 12,963,148 +0.15(+1.04%)
Aug 28, 2013 14.60 14.72 14.50 14.64 19,095,292 +0.04(+0.24%)
Aug 27, 2013 15.05 15.07 14.58 14.60 28,927,018 -0.66(-4.32%)
Aug 26, 2013 15.39 15.43 15.25 15.26 16,176,859 -0.11(-0.70%)
Aug 23, 2013 15.50 15.52 15.31 15.37 17,557,176 -0.12(-0.78%)
Aug 22, 2013 15.29 15.59 15.29 15.49 19,418,674 +0.26(+1.69%)
Aug 21, 2013 15.19 15.41 15.07 15.23 19,744,058 -0.02(-0.10%)
Aug 20, 2013 15.17 15.29 15.00 15.25 15,550,333 +0.09(+0.57%)
Aug 19, 2013 15.32 15.42 15.15 15.16 14,991,801 -0.21(-1.39%)
Aug 16, 2013 15.22 15.56 15.21 15.37 17,625,366 +0.11(+0.69%)
Aug 15, 2013 15.41 15.41 15.18 15.27 23,044,418 -0.24(-1.52%)
Aug 14, 2013 15.74 15.86 15.49 15.50 17,613,376 -0.27(-1.72%)
Aug 13, 2013 15.63 15.81 15.49 15.78 20,271,796 +0.21(+1.35%)
Aug 12, 2013 15.71 15.79 15.55 15.57 15,430,888 -0.28(-1.79%)
Aug 09, 2013 15.77 15.90 15.71 15.85 13,068,311 +0.00(+0.02%)
Aug 08, 2013 15.87 16.01 15.61 15.85 20,139,592 +0.08(+0.53%)
Aug 07, 2013 15.65 15.80 15.50 15.76 19,301,924 +0.06(+0.40%)
Aug 06, 2013 15.96 15.96 15.66 15.70 15,617,246 -0.30(-1.88%)
Aug 05, 2013 16.02 16.16 15.86 16.00 15,882,755 -0.09(-0.53%)
Aug 02, 2013 16.14 16.21 16.01 16.09 23,193,746 -0.21(-1.30%)
Aug 01, 2013 15.54 16.36 15.54 16.30 37,452,348 +0.97(+6.30%)
Jul 31, 2013 15.30 15.59 15.28 15.33 23,681,102 +0.06(+0.39%)
Jul 30, 2013 15.48 15.49 15.18 15.27 17,968,650 -0.12(-0.78%)
Jul 29, 2013 15.46 15.51 15.34 15.39 11,639,938 -0.10(-0.65%)
Jul 26, 2013 15.37 15.51 15.30 15.49 16,476,097 +0.02(+0.12%)
Jul 25, 2013 15.51 15.52 15.33 15.48 19,906,818 -0.06(-0.41%)
Jul 24, 2013 15.71 15.79 15.52 15.54 17,802,042 -0.09(-0.57%)
Jul 23, 2013 15.68 15.76 15.59 15.63 16,561,832 +0.03(+0.16%)
Jul 22, 2013 15.52 15.64 15.44 15.60 23,428,032 +0.20(+1.30%)
Jul 19, 2013 15.44 15.46 15.18 15.40 19,576,958 -0.06(-0.41%)
Jul 18, 2013 15.22 15.49 15.11 15.47 28,455,574 +0.32(+2.12%)
Jul 17, 2013 15.27 15.31 15.04 15.14 19,157,454 -0.07(-0.49%)
Jul 16, 2013 15.38 15.49 15.21 15.22 18,223,550 -0.15(-0.99%)
Jul 15, 2013 15.45 15.54 15.36 15.37 20,893,548 -0.17(-1.10%)
Jul 12, 2013 15.40 15.54 15.28 15.54 19,406,192 +0.16(+1.07%)
Jul 11, 2013 15.58 15.60 15.21 15.38 25,533,266 -0.02(-0.10%)
Jul 10, 2013 15.40 15.52 15.33 15.39 20,224,274 -0.05(-0.35%)
Jul 09, 2013 15.36 15.47 15.19 15.45 23,822,624 +0.23(+1.52%)
Jul 08, 2013 15.15 15.22 15.06 15.22 16,470,369 +0.17(+1.12%)
Jul 05, 2013 14.80 15.06 14.80 15.05 18,216,686 +0.40(+2.70%)
Jul 03, 2013 14.61 14.70 14.57 14.65 10,222,976 -0.10(-0.64%)
Jul 02, 2013 14.69 14.86 14.67 14.75 20,238,480 +0.01(+0.06%)
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.