Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.08 15.15 14.98 15.07 392,116 -0.04(-0.26%)
Aug 29, 2013 14.88 15.31 14.83 15.11 1,534,406 +0.23(+1.55%)
Aug 28, 2013 14.90 15.06 14.81 14.88 450,374 -0.03(-0.20%)
Aug 27, 2013 15.26 15.33 14.81 14.91 758,266 -0.48(-3.12%)
Aug 26, 2013 15.59 15.70 15.32 15.39 408,605 -0.22(-1.41%)
Aug 23, 2013 15.65 15.75 15.51 15.61 196,119 +0.00(+0.00%)
Aug 22, 2013 15.75 15.90 15.57 15.61 227,483 -0.06(-0.38%)
Aug 21, 2013 15.75 15.81 15.55 15.67 230,765 -0.16(-1.01%)
Aug 20, 2013 15.71 16.02 15.62 15.83 455,495 +0.12(+0.76%)
Aug 19, 2013 15.87 15.91 15.71 15.71 302,349 -0.16(-1.01%)
Aug 16, 2013 15.82 16.02 15.74 15.87 488,310 -0.03(-0.19%)
Aug 15, 2013 16.08 16.17 15.84 15.90 359,704 -0.33(-2.03%)
Aug 14, 2013 16.25 16.31 16.11 16.23 277,755 -0.02(-0.12%)
Aug 13, 2013 16.18 16.29 15.98 16.25 375,539 +0.05(+0.31%)
Aug 12, 2013 16.23 16.24 15.82 16.20 1,094,059 -0.19(-1.16%)
Aug 09, 2013 16.75 16.78 16.30 16.39 653,157 -0.36(-2.15%)
Aug 08, 2013 16.86 17.06 16.73 16.75 396,954 -0.05(-0.30%)
Aug 07, 2013 17.00 17.01 16.59 16.80 682,979 -0.20(-1.18%)
Aug 06, 2013 17.25 17.35 16.96 17.00 554,474 -0.25(-1.45%)
Aug 05, 2013 17.47 17.47 17.07 17.25 865,341 -0.25(-1.43%)
Aug 02, 2013 17.09 17.51 17.02 17.50 387,706 +0.36(+2.10%)
Aug 01, 2013 17.67 17.67 16.88 17.14 963,402 -0.37(-2.11%)
Jul 31, 2013 17.63 17.65 17.38 17.51 398,558 -0.12(-0.68%)
Jul 30, 2013 17.49 17.66 17.40 17.63 452,680 +0.17(+0.97%)
Jul 29, 2013 17.39 17.62 17.39 17.46 358,138 -0.03(-0.17%)
Jul 26, 2013 17.31 17.49 17.22 17.49 404,739 +0.14(+0.81%)
Jul 25, 2013 17.30 17.76 17.16 17.35 508,820 +0.04(+0.23%)
Jul 24, 2013 16.99 17.49 16.97 17.31 703,332 +0.42(+2.49%)
Jul 23, 2013 16.91 16.95 16.77 16.89 285,467 -0.01(-0.06%)
Jul 22, 2013 16.95 17.16 16.88 16.90 144,538 -0.11(-0.65%)
Jul 19, 2013 17.18 17.18 16.90 17.01 272,706 -0.16(-0.93%)
Jul 18, 2013 16.96 17.24 16.87 17.17 290,442 +0.26(+1.57%)
Jul 17, 2013 16.92 17.00 16.67 16.91 287,748 +0.06(+0.33%)
Jul 16, 2013 17.00 17.06 16.73 16.85 451,403 -0.15(-0.88%)
Jul 15, 2013 17.08 17.15 16.88 17.00 347,397 -0.01(-0.06%)
Jul 12, 2013 16.84 17.09 16.73 17.01 751,957 +0.21(+1.25%)
Jul 11, 2013 16.96 17.08 16.75 16.80 733,394 +0.05(+0.30%)
Jul 10, 2013 16.70 16.81 16.16 16.75 664,483 -0.04(-0.24%)
Jul 09, 2013 17.04 17.05 16.60 16.79 918,003 -0.09(-0.53%)
Jul 08, 2013 17.19 17.48 16.74 16.88 833,701 -0.21(-1.23%)
Jul 05, 2013 16.85 17.10 16.77 17.09 314,903 +0.41(+2.46%)
Jul 03, 2013 16.75 16.84 16.47 16.68 214,214 -0.11(-0.66%)
Jul 02, 2013 16.98 17.22 16.68 16.79 1,952,003 -0.17(-1.00%)
Jul 01, 2013 16.30 17.08 16.30 16.96 930,216 +0.70(+4.31%)
Jun 28, 2013 16.44 16.72 16.17 16.26 1,536,441 -0.26(-1.57%)
Jun 27, 2013 16.17 16.62 16.10 16.52 627,916 +0.42(+2.61%)
Jun 26, 2013 15.90 16.15 15.87 16.10 555,403 +0.35(+2.22%)
Jun 25, 2013 15.78 15.88 15.65 15.75 543,806 +0.17(+1.09%)
Jun 24, 2013 16.10 16.20 15.34 15.58 1,380,398 -0.72(-4.42%)
Jun 21, 2013 16.25 16.38 15.94 16.30 1,004,261 +0.08(+0.49%)
Jun 20, 2013 16.36 16.44 16.14 16.22 841,057 -0.38(-2.29%)
Jun 19, 2013 16.60 16.85 16.51 16.60 2,189,186 +0.04(+0.24%)
Jun 18, 2013 16.09 16.91 16.02 16.56 1,969,802 +0.60(+3.76%)
Jun 17, 2013 15.54 16.00 15.49 15.96 996,431 +0.67(+4.38%)
Jun 14, 2013 15.47 15.52 15.15 15.29 785,793 -0.17(-1.10%)
Jun 13, 2013 15.29 15.61 15.20 15.46 998,937 +0.17(+1.11%)
Jun 12, 2013 15.29 15.49 14.92 15.29 809,682 +0.14(+0.92%)
Jun 11, 2013 14.70 15.35 14.50 15.15 1,314,405 +0.39(+2.64%)
Jun 10, 2013 14.45 15.12 14.30 14.76 1,380,109 +0.39(+2.71%)
Jun 07, 2013 13.87 14.43 13.78 14.37 1,030,358 +0.63(+4.59%)
Jun 06, 2013 13.59 13.78 13.49 13.74 729,566 +0.26(+1.93%)
Jun 05, 2013 13.40 13.66 13.40 13.48 761,602 +0.01(+0.07%)
Jun 04, 2013 13.65 13.77 13.47 13.47 820,046 -0.17(-1.25%)
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.