Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.29 17.49 17.23 17.37 4,723,140 +0.12(+0.69%)
Nov 27, 2013 17.16 17.27 17.08 17.25 6,548,662 +0.07(+0.40%)
Nov 26, 2013 17.42 17.44 17.19 17.19 8,382,671 -0.19(-1.11%)
Nov 25, 2013 17.37 17.46 17.32 17.38 6,696,396 +0.01(+0.07%)
Nov 22, 2013 17.36 17.57 17.33 17.37 9,141,909 +0.07(+0.43%)
Nov 21, 2013 17.20 17.34 17.12 17.29 7,180,769 +0.10(+0.59%)
Nov 20, 2013 17.32 17.46 17.19 17.19 7,638,893 -0.16(-0.95%)
Nov 19, 2013 17.48 17.49 17.27 17.36 5,927,404 -0.12(-0.71%)
Nov 18, 2013 17.59 17.62 17.41 17.48 6,178,290 -0.10(-0.58%)
Nov 15, 2013 17.45 17.58 17.39 17.58 7,569,876 +0.14(+0.78%)
Nov 14, 2013 17.25 17.48 17.23 17.45 7,899,331 +0.29(+1.68%)
Nov 13, 2013 16.98 17.16 16.92 17.16 6,178,023 +0.07(+0.43%)
Nov 12, 2013 17.18 17.22 17.01 17.08 5,022,633 -0.16(-0.92%)
Nov 11, 2013 17.29 17.32 17.14 17.24 5,138,475 -0.02(-0.10%)
Nov 08, 2013 17.25 17.32 17.03 17.26 8,044,535 -0.08(-0.49%)
Nov 07, 2013 17.44 17.65 17.29 17.34 10,619,068 -0.01(-0.07%)
Nov 06, 2013 17.24 17.40 17.21 17.36 8,743,868 +0.16(+0.92%)
Nov 05, 2013 17.41 17.44 17.20 17.20 9,532,417 -0.24(-1.39%)
Nov 04, 2013 17.47 17.51 17.31 17.44 5,498,934 +0.06(+0.33%)
Nov 01, 2013 17.36 17.48 17.27 17.38 6,153,849 +0.06(+0.33%)
Oct 31, 2013 17.40 17.45 17.08 17.33 9,815,920 -0.08(-0.45%)
Oct 30, 2013 17.51 17.57 17.37 17.41 6,538,055 -0.08(-0.45%)
Oct 29, 2013 17.46 17.53 17.39 17.49 6,005,982 +0.07(+0.42%)
Oct 28, 2013 17.42 17.50 17.34 17.41 6,664,994 -0.01(-0.03%)
Oct 25, 2013 17.28 17.43 17.22 17.42 5,779,960 +0.11(+0.62%)
Oct 24, 2013 17.31 17.40 17.28 17.31 6,908,374 -0.03(-0.16%)
Oct 23, 2013 17.29 17.50 17.27 17.34 8,292,655 +0.05(+0.26%)
Oct 22, 2013 17.20 17.40 17.13 17.29 7,317,727 +0.16(+0.92%)
Oct 21, 2013 17.15 17.20 17.03 17.14 6,827,749 -0.01(-0.03%)
Oct 18, 2013 17.21 17.27 17.13 17.14 10,242,407 -0.10(-0.56%)
Oct 17, 2013 16.79 17.28 16.73 17.24 9,744,563 +0.38(+2.28%)
Oct 16, 2013 16.83 16.88 16.72 16.85 9,153,093 +0.12(+0.74%)
Oct 15, 2013 17.01 17.98 16.73 16.73 12,643,470 -0.33(-1.96%)
Oct 14, 2013 17.17 17.20 16.90 17.06 10,699,643 -0.19(-1.12%)
Oct 11, 2013 17.29 17.36 17.21 17.25 6,390,061 -0.02(-0.10%)
Oct 10, 2013 17.05 17.29 16.92 17.27 9,834,950 +0.30(+1.77%)
Oct 09, 2013 17.05 17.25 16.95 16.97 9,915,985 -0.02(-0.10%)
Oct 08, 2013 16.96 17.15 16.93 16.99 11,764,826 +0.03(+0.17%)
Oct 07, 2013 16.99 17.08 16.95 16.96 7,013,769 -0.08(-0.50%)
Oct 04, 2013 17.09 17.15 17.00 17.05 5,484,286 -0.06(-0.36%)
Oct 03, 2013 17.29 17.31 17.07 17.11 6,442,838 -0.25(-1.47%)
Oct 02, 2013 17.32 17.40 17.24 17.36 11,795,481 +0.02(+0.13%)
Oct 01, 2013 17.25 17.34 17.16 17.34 11,387,401 +0.15(+0.89%)
Sep 30, 2013 17.08 17.27 17.07 17.19 9,283,193 +0.02(+0.13%)
Sep 27, 2013 17.35 17.44 17.09 17.16 12,468,261 -0.07(-0.43%)
Sep 26, 2013 17.25 17.39 17.18 17.24 5,536,736 -0.01(-0.07%)
Sep 25, 2013 17.42 17.40 17.15 17.25 10,365,692 -0.15(-0.88%)
Sep 24, 2013 17.35 17.48 17.33 17.40 8,560,950 +0.07(+0.42%)
Sep 23, 2013 17.04 17.36 16.98 17.33 9,357,164 +0.29(+1.73%)
Sep 20, 2013 17.32 17.37 17.03 17.03 17,325,092 -0.32(-1.86%)
Sep 19, 2013 17.55 17.61 17.30 17.36 10,472,948 -0.15(-0.84%)
Sep 18, 2013 17.10 17.61 17.01 17.50 9,874,857 +0.41(+2.42%)
Sep 17, 2013 16.90 17.15 16.86 17.09 5,553,771 +0.16(+0.97%)
Sep 16, 2013 17.15 17.21 16.89 16.93 7,682,685 -0.05(-0.27%)
Sep 13, 2013 17.01 17.08 16.93 16.97 4,570,945 +0.03(+0.20%)
Sep 12, 2013 17.10 17.17 16.92 16.94 4,433,568 -0.12(-0.73%)
Sep 11, 2013 17.21 17.21 16.90 17.06 8,772,159 -0.10(-0.59%)
Sep 10, 2013 17.16 17.20 17.03 17.16 5,573,381 +0.04(+0.23%)
Sep 09, 2013 17.03 17.15 16.98 17.12 8,135,768 +0.11(+0.66%)
Sep 06, 2013 17.02 17.20 16.99 17.01 7,944,378 -0.02(-0.14%)
Sep 05, 2013 17.16 17.19 16.99 17.04 5,923,144 -0.13(-0.78%)
Sep 04, 2013 17.07 17.23 17.00 17.17 5,588,165 +0.06(+0.36%)
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.