Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.74 17.07 16.65 16.89 43,963,868 -0.04(-0.26%)
Sep 27, 2013 17.10 17.24 16.86 16.93 0 -0.32(-1.84%)
Sep 26, 2013 17.50 17.54 17.10 17.25 41,997,436 -0.21(-1.22%)
Sep 25, 2013 17.52 17.55 17.38 17.46 26,873,706 -0.00(-0.02%)
Sep 24, 2013 17.38 17.57 17.38 17.47 32,623,346 +0.06(+0.36%)
Sep 23, 2013 17.46 17.57 17.40 17.41 30,051,644 -0.11(-0.63%)
Sep 20, 2013 17.64 17.66 17.37 17.51 0 -0.11(-0.61%)
Sep 19, 2013 17.66 17.75 17.57 17.62 38,273,316 +0.01(+0.06%)
Sep 18, 2013 17.57 17.63 17.36 17.61 43,102,076 +0.12(+0.67%)
Sep 17, 2013 17.46 17.60 17.44 17.49 50,526,628 +0.26(+1.50%)
Sep 16, 2013 17.41 17.46 17.21 17.24 41,020,000 -0.04(-0.21%)
Sep 13, 2013 16.98 17.29 16.98 17.27 0 +0.60(+3.58%)
Sep 12, 2013 16.79 16.83 16.65 16.68 40,057,596 -0.13(-0.79%)
Sep 11, 2013 16.88 16.93 16.73 16.81 62,162,932 -0.13(-0.76%)
Sep 10, 2013 17.00 17.04 16.90 16.94 42,979,976 +0.06(+0.33%)
Sep 09, 2013 16.74 16.97 16.73 16.88 37,352,544 +0.18(+1.06%)
Sep 06, 2013 16.72 16.82 16.51 16.70 0 +0.05(+0.31%)
Sep 05, 2013 16.71 16.75 16.57 16.65 30,577,538 -0.03(-0.15%)
Sep 04, 2013 16.49 16.79 16.42 16.68 51,012,352 +0.42(+2.57%)
Sep 03, 2013 16.37 16.39 16.19 16.26 35,820,968 +0.06(+0.40%)
Aug 30, 2013 16.39 16.40 16.14 16.20 0 -0.06(-0.36%)
Aug 29, 2013 16.39 16.53 16.24 16.26 37,793,036 -0.17(-1.01%)
Aug 28, 2013 16.36 16.51 16.31 16.42 36,828,856 +0.07(+0.42%)
Aug 27, 2013 16.30 16.37 16.21 16.35 51,014,104 -0.06(-0.38%)
Aug 26, 2013 16.51 16.59 16.38 16.41 30,120,182 -0.12(-0.74%)
Aug 23, 2013 16.46 16.63 16.45 16.54 0 +0.13(+0.81%)
Aug 22, 2013 16.40 16.50 16.34 16.40 23,540,772 +0.07(+0.41%)
Aug 21, 2013 16.61 16.64 16.26 16.34 43,651,448 -0.26(-1.57%)
Aug 20, 2013 16.44 16.71 16.43 16.60 43,531,000 +0.18(+1.09%)
Aug 19, 2013 16.27 16.73 16.25 16.42 58,878,572 +0.27(+1.67%)
Aug 16, 2013 16.26 16.35 16.13 16.15 0 -0.08(-0.52%)
Aug 15, 2013 16.42 16.51 16.19 16.23 54,542,696 -0.40(-2.39%)
Aug 14, 2013 16.51 16.76 16.47 16.63 31,406,474 +0.04(+0.22%)
Aug 13, 2013 16.72 16.73 16.50 16.59 35,286,316 -0.09(-0.53%)
Aug 12, 2013 16.57 16.73 16.54 16.68 31,739,320 +0.10(+0.58%)
Aug 09, 2013 16.51 16.62 16.44 16.59 34,125,532 +0.04(+0.27%)
Aug 08, 2013 16.76 16.79 16.51 16.54 46,921,108 -0.18(-1.10%)
Aug 07, 2013 16.73 16.79 16.62 16.73 31,663,070 -0.07(-0.44%)
Aug 06, 2013 16.86 16.90 16.73 16.80 38,631,888 -0.09(-0.54%)
Aug 05, 2013 16.95 16.96 16.84 16.89 28,320,968 -0.05(-0.31%)
Aug 02, 2013 16.92 16.94 16.78 16.94 49,664,728 +0.01(+0.09%)
Aug 01, 2013 17.08 17.14 16.80 16.93 51,834,840 -0.10(-0.58%)
Jul 31, 2013 17.05 17.12 16.97 17.03 0 -0.03(-0.19%)
Jul 30, 2013 17.00 17.15 16.99 17.06 0 +0.10(+0.60%)
Jul 29, 2013 16.91 17.00 16.84 16.96 117,224,800 -0.01(-0.09%)
Jul 26, 2013 16.74 16.97 16.71 16.97 0 +0.15(+0.87%)
Jul 25, 2013 16.67 16.83 16.65 16.83 156,985,776 +0.09(+0.57%)
Jul 24, 2013 16.73 16.78 16.51 16.73 45,782,980 +0.13(+0.79%)
Jul 23, 2013 16.67 16.78 16.54 16.60 39,084,568 -0.01(-0.09%)
Jul 22, 2013 16.78 16.87 16.59 16.62 49,169,484 -0.20(-1.17%)
Jul 19, 2013 16.86 16.89 16.65 16.81 62,866,280 -0.15(-0.88%)
Jul 18, 2013 17.13 17.23 16.90 16.96 106,676,216 -0.63(-3.57%)
Jul 17, 2013 17.73 17.83 17.55 17.59 60,245,476 -0.11(-0.60%)
Jul 16, 2013 17.51 17.73 17.44 17.70 47,265,108 +0.23(+1.29%)
Jul 15, 2013 17.40 17.49 17.34 17.47 35,149,832 +0.03(+0.17%)
Jul 12, 2013 17.48 17.51 17.26 17.44 0 -0.07(-0.37%)
Jul 11, 2013 17.19 17.51 17.13 17.51 56,614,176 +0.54(+3.18%)
Jul 10, 2013 16.89 17.00 16.52 16.97 68,624,360 +0.08(+0.50%)
Jul 09, 2013 17.00 17.09 16.86 16.88 47,605,312 -0.04(-0.22%)
Jul 08, 2013 17.41 17.45 16.81 16.92 94,316,328 -0.64(-3.64%)
Jul 05, 2013 17.48 17.57 17.28 17.56 0 +0.22(+1.25%)
Jul 03, 2013 17.29 17.44 17.11 17.34 0 +0.03(+0.18%)
Jul 02, 2013 17.42 17.54 17.18 17.31 38,767,444 -0.12(-0.70%)
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.