Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.28 16.28 15.64 15.71 559,711 -0.55(-3.37%)
Aug 29, 2013 16.15 16.41 15.97 16.26 551,421 +0.12(+0.74%)
Aug 28, 2013 16.51 16.57 15.90 16.14 558,251 -0.51(-3.04%)
Aug 27, 2013 16.53 16.69 16.12 16.65 620,818 -0.38(-2.21%)
Aug 26, 2013 16.92 17.08 16.80 17.03 190,987 +0.17(+1.00%)
Aug 23, 2013 16.99 17.02 16.72 16.86 114,801 -0.13(-0.76%)
Aug 22, 2013 16.69 16.99 16.68 16.99 131,988 +0.34(+2.03%)
Aug 21, 2013 16.81 16.85 16.56 16.65 116,326 -0.21(-1.24%)
Aug 20, 2013 16.75 16.92 16.70 16.86 91,266 +0.13(+0.77%)
Aug 19, 2013 16.87 16.91 16.60 16.73 158,497 -0.18(-1.06%)
Aug 16, 2013 16.97 17.09 16.85 16.91 164,338 -0.16(-0.93%)
Aug 15, 2013 17.11 17.17 16.98 17.07 186,187 -0.28(-1.60%)
Aug 14, 2013 17.31 17.39 17.18 17.34 94,367 +0.01(+0.06%)
Aug 13, 2013 17.49 17.49 17.14 17.33 109,091 -0.12(-0.68%)
Aug 12, 2013 17.48 17.60 17.41 17.45 111,571 -0.17(-0.96%)
Aug 09, 2013 17.49 17.76 17.48 17.62 121,039 +0.06(+0.34%)
Aug 08, 2013 17.58 17.64 17.39 17.56 143,762 +0.13(+0.74%)
Aug 07, 2013 17.54 17.58 17.43 17.43 105,085 -0.18(-1.01%)
Aug 06, 2013 17.62 17.73 17.55 17.61 124,828 +0.00(+0.00%)
Aug 05, 2013 17.60 17.65 17.51 17.61 108,552 -0.07(-0.39%)
Aug 02, 2013 17.58 17.81 17.42 17.68 202,344 +0.07(+0.39%)
Aug 01, 2013 17.40 17.83 17.40 17.61 462,463 +0.38(+2.19%)
Jul 31, 2013 17.22 17.39 17.13 17.23 199,305 +0.08(+0.46%)
Jul 30, 2013 17.05 17.19 16.88 17.16 129,743 +0.19(+1.11%)
Jul 29, 2013 17.13 17.14 16.85 16.97 136,189 -0.21(-1.21%)
Jul 26, 2013 17.21 17.29 17.02 17.17 105,502 -0.19(-1.09%)
Jul 25, 2013 17.14 17.37 17.08 17.36 228,639 +0.19(+1.10%)
Jul 24, 2013 17.52 17.52 17.05 17.17 264,890 -0.30(-1.70%)
Jul 23, 2013 17.48 17.64 17.41 17.47 223,048 +0.02(+0.11%)
Jul 22, 2013 17.51 17.59 17.41 17.45 174,826 -0.03(-0.17%)
Jul 19, 2013 17.40 17.51 17.27 17.48 280,968 +0.01(+0.06%)
Jul 18, 2013 17.60 17.72 17.44 17.47 211,032 -0.10(-0.56%)
Jul 17, 2013 17.46 17.71 17.39 17.57 245,442 +0.15(+0.85%)
Jul 16, 2013 17.36 17.57 17.33 17.42 374,202 +0.04(+0.23%)
Jul 15, 2013 17.09 17.41 16.96 17.38 621,047 +0.29(+1.68%)
Jul 12, 2013 17.03 17.28 16.94 17.10 279,103 +0.02(+0.12%)
Jul 11, 2013 17.05 17.16 16.99 17.08 302,441 +0.18(+1.06%)
Jul 10, 2013 16.97 17.04 16.84 16.90 249,610 -0.11(-0.64%)
Jul 09, 2013 16.86 17.05 16.75 17.01 439,608 +0.22(+1.30%)
Jul 08, 2013 16.87 17.01 16.74 16.79 320,658 -0.05(-0.30%)
Jul 05, 2013 16.87 16.87 16.73 16.84 260,065 +0.21(+1.25%)
Jul 03, 2013 16.51 16.76 16.51 16.63 295,468 +0.08(+0.48%)
Jul 02, 2013 16.56 16.78 16.48 16.55 503,872 +0.02(+0.12%)
Jul 01, 2013 16.39 16.57 16.38 16.53 573,186 +0.24(+1.46%)
Jun 28, 2013 16.17 16.45 16.13 16.29 1,788,300 +0.07(+0.43%)
Jun 27, 2013 16.18 16.31 16.05 16.22 1,034,043 +0.16(+0.99%)
Jun 26, 2013 16.20 16.24 15.96 16.06 578,270 +0.02(+0.12%)
Jun 25, 2013 16.16 16.30 15.91 16.04 443,597 +0.06(+0.37%)
Jun 24, 2013 16.12 16.14 15.98 15.98 980,046 -0.26(-1.59%)
Jun 21, 2013 16.59 16.65 16.24 16.24 1,136,203 -0.29(-1.74%)
Jun 20, 2013 16.89 16.94 16.51 16.53 493,574 -0.58(-3.36%)
Jun 19, 2013 17.16 17.21 16.84 17.11 644,604 -0.11(-0.63%)
Jun 18, 2013 16.91 17.21 16.86 17.21 623,734 +0.35(+2.06%)
Jun 17, 2013 17.46 17.46 16.84 16.87 631,061 -0.49(-2.80%)
Jun 14, 2013 17.48 17.52 17.30 17.35 205,444 -0.14(-0.79%)
Jun 13, 2013 17.37 17.51 17.23 17.49 387,404 +0.12(+0.69%)
Jun 12, 2013 17.71 17.77 17.33 17.37 201,888 -0.21(-1.19%)
Jun 11, 2013 18.05 18.12 17.55 17.58 252,625 -0.63(-3.49%)
Jun 10, 2013 18.19 18.24 18.06 18.22 186,894 +0.12(+0.66%)
Jun 07, 2013 18.02 18.15 17.90 18.10 340,400 +0.22(+1.22%)
Jun 06, 2013 17.72 17.88 17.60 17.88 211,368 +0.22(+1.24%)
Jun 05, 2013 18.05 18.12 17.65 17.66 275,547 -0.44(-2.41%)
Jun 04, 2013 18.29 18.40 18.00 18.10 265,168 -0.20(-1.08%)
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.