Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.93 17.07 16.79 16.80 263,071 -0.12(-0.71%)
Oct 30, 2013 17.16 17.19 16.85 16.92 478,406 -0.19(-1.11%)
Oct 29, 2013 16.78 17.12 16.74 17.11 415,674 +0.36(+2.15%)
Oct 28, 2013 16.62 16.76 16.52 16.75 405,933 +0.16(+0.96%)
Oct 25, 2013 16.09 16.62 16.02 16.59 611,712 +0.58(+3.62%)
Oct 24, 2013 15.48 16.02 15.45 16.01 505,871 +0.54(+3.49%)
Oct 23, 2013 15.38 15.53 15.31 15.47 312,985 +0.05(+0.32%)
Oct 22, 2013 15.50 15.55 15.27 15.42 641,164 -0.02(-0.13%)
Oct 21, 2013 15.74 15.77 15.43 15.44 448,858 -0.26(-1.66%)
Oct 18, 2013 15.68 15.82 15.41 15.70 569,794 +0.15(+0.96%)
Oct 17, 2013 15.10 15.56 15.01 15.55 1,395,591 +0.36(+2.37%)
Oct 16, 2013 16.39 16.42 15.07 15.19 6,164,099 -1.44(-8.66%)
Oct 15, 2013 16.55 16.79 16.44 16.63 315,555 -0.01(-0.06%)
Oct 14, 2013 16.73 16.79 16.55 16.64 277,992 -0.20(-1.19%)
Oct 11, 2013 16.26 16.85 16.14 16.84 394,893 +0.52(+3.19%)
Oct 10, 2013 15.92 16.33 15.84 16.32 360,588 +0.61(+3.88%)
Oct 09, 2013 15.54 16.02 15.48 15.71 573,511 +0.22(+1.42%)
Oct 08, 2013 15.45 15.64 15.31 15.49 645,999 +0.07(+0.45%)
Oct 07, 2013 15.57 15.57 15.29 15.42 728,054 -0.25(-1.60%)
Oct 04, 2013 15.70 15.94 15.65 15.67 229,800 -0.05(-0.32%)
Oct 03, 2013 16.08 16.24 15.53 15.72 803,761 -0.35(-2.18%)
Oct 02, 2013 16.10 16.33 15.96 16.07 322,543 -0.20(-1.23%)
Oct 01, 2013 16.10 16.47 16.01 16.27 1,282,771 +0.24(+1.50%)
Sep 30, 2013 16.00 16.15 15.82 16.03 387,641 -0.17(-1.05%)
Sep 27, 2013 16.21 16.44 16.19 16.20 174,918 -0.06(-0.37%)
Sep 26, 2013 16.16 16.33 16.10 16.26 230,633 +0.11(+0.68%)
Sep 25, 2013 16.46 16.46 16.15 16.15 374,467 -0.29(-1.76%)
Sep 24, 2013 16.40 16.58 16.25 16.44 985,172 +0.04(+0.24%)
Sep 23, 2013 16.75 16.75 16.26 16.40 376,169 -0.37(-2.21%)
Sep 20, 2013 16.89 16.90 16.71 16.77 392,502 -0.03(-0.18%)
Sep 19, 2013 16.81 16.95 16.75 16.80 281,120 +0.05(+0.30%)
Sep 18, 2013 16.41 16.79 16.25 16.75 1,554,697 +0.34(+2.07%)
Sep 17, 2013 16.05 16.44 16.00 16.41 358,202 +0.34(+2.12%)
Sep 16, 2013 16.22 16.33 16.04 16.07 341,078 -0.08(-0.50%)
Sep 13, 2013 16.00 16.23 15.89 16.15 323,893 +0.24(+1.51%)
Sep 12, 2013 15.62 15.98 15.62 15.91 339,346 +0.25(+1.60%)
Sep 11, 2013 15.57 15.74 15.55 15.66 1,556,858 +0.02(+0.13%)
Sep 10, 2013 15.51 15.67 15.42 15.64 381,093 +0.21(+1.36%)
Sep 09, 2013 15.34 15.50 15.33 15.43 269,875 +0.12(+0.78%)
Sep 06, 2013 15.50 15.59 15.13 15.31 217,143 -0.16(-1.03%)
Sep 05, 2013 15.46 15.52 15.35 15.47 178,422 +0.01(+0.06%)
Sep 04, 2013 15.51 15.68 15.44 15.46 403,811 -0.05(-0.32%)
Sep 03, 2013 15.27 15.68 15.27 15.51 526,554 +0.44(+2.92%)
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%)
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.