Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.21 16.39 16.13 16.36 0 -0.04(-0.24%)
Sep 26, 2013 16.39 16.54 16.25 16.40 1,831,951 +0.01(+0.06%)
Sep 25, 2013 16.33 16.57 16.30 16.39 3,297,806 +0.13(+0.78%)
Sep 24, 2013 16.11 16.44 15.99 16.26 2,712,553 +0.19(+1.15%)
Sep 23, 2013 16.24 16.29 16.01 16.08 3,140,991 -0.23(-1.44%)
Sep 20, 2013 16.55 16.58 16.25 16.31 0 -0.15(-0.89%)
Sep 19, 2013 16.73 16.98 16.30 16.46 5,849,791 -0.12(-0.71%)
Sep 18, 2013 17.05 17.31 16.23 16.57 0 -0.49(-2.86%)
Sep 17, 2013 16.69 17.10 16.64 17.06 0 +0.40(+2.40%)
Sep 16, 2013 16.91 16.92 16.56 16.66 3,311,097 -0.04(-0.23%)
Sep 13, 2013 16.59 16.73 16.44 16.70 0 +0.11(+0.65%)
Sep 12, 2013 16.60 16.70 16.40 16.59 1,751,762 -0.02(-0.12%)
Sep 11, 2013 16.62 16.69 16.24 16.61 3,796,894 -0.08(-0.47%)
Sep 10, 2013 16.47 17.05 16.44 16.69 7,081,514 +0.58(+3.58%)
Sep 09, 2013 15.91 16.13 15.83 16.11 2,276,018 +0.24(+1.53%)
Sep 06, 2013 15.69 16.08 15.27 15.87 0 +0.69(+4.57%)
Sep 05, 2013 15.37 15.38 15.16 15.18 5,860,623 -0.16(-1.02%)
Sep 04, 2013 14.82 15.59 14.46 15.34 10,432,404 +1.14(+8.05%)
Sep 03, 2013 13.93 14.27 13.93 14.19 3,297,324 +0.49(+3.56%)
Aug 30, 2013 13.99 13.99 13.61 13.70 0 -0.29(-2.09%)
Aug 29, 2013 13.76 14.11 13.73 14.00 1,110,420 +0.22(+1.63%)
Aug 28, 2013 13.74 14.00 13.67 13.77 0 +0.05(+0.36%)
Aug 27, 2013 14.00 14.06 13.60 13.72 0 -0.46(-3.23%)
Aug 26, 2013 14.31 14.35 14.16 14.18 1,733,277 -0.12(-0.82%)
Aug 23, 2013 14.34 14.34 14.17 14.30 0 -0.04(-0.27%)
Aug 22, 2013 14.15 14.38 14.10 14.34 0 +0.25(+1.80%)
Aug 21, 2013 14.20 14.32 14.01 14.09 0 -0.16(-1.10%)
Aug 20, 2013 14.01 14.32 13.97 14.24 2,745,292 +0.21(+1.53%)
Aug 19, 2013 14.15 14.29 14.03 14.03 2,465,062 -0.19(-1.31%)
Aug 16, 2013 14.11 14.35 14.11 14.21 0 +0.01(+0.07%)
Aug 15, 2013 14.21 14.30 14.11 14.20 2,335,994 -0.19(-1.29%)
Aug 14, 2013 14.23 14.43 14.22 14.39 3,010,556 +0.13(+0.89%)
Aug 13, 2013 14.16 14.38 14.11 14.26 2,395,046 +0.10(+0.69%)
Aug 12, 2013 14.24 14.32 14.10 14.16 2,494,917 -0.17(-1.16%)
Aug 09, 2013 14.30 14.42 14.13 14.33 1,830,276 +0.04(+0.31%)
Aug 08, 2013 14.30 14.52 14.18 14.29 2,298,824 +0.01(+0.10%)
Aug 07, 2013 14.66 14.71 13.96 14.27 5,835,370 -0.51(-3.43%)
Aug 06, 2013 14.93 14.96 14.68 14.78 1,398,572 -0.17(-1.11%)
Aug 05, 2013 14.89 15.02 14.75 14.94 2,188,062 +0.02(+0.13%)
Aug 02, 2013 14.81 14.98 14.75 14.93 2,165,051 +0.08(+0.53%)
Aug 01, 2013 14.65 14.89 14.65 14.85 3,559,850 +0.30(+2.08%)
Jul 31, 2013 14.57 14.95 14.53 14.54 5,148,712 -0.01(-0.07%)
Jul 30, 2013 14.53 14.88 14.53 14.55 5,017,522 +0.03(+0.20%)
Jul 29, 2013 14.48 14.64 14.39 14.52 0 +0.03(+0.20%)
Jul 26, 2013 14.14 14.65 13.98 14.50 0 +0.16(+1.09%)
Jul 25, 2013 13.91 14.40 13.85 14.34 13,053,485 +1.04(+7.86%)
Jul 24, 2013 13.38 13.38 13.13 13.29 4,605,707 +0.01(+0.07%)
Jul 23, 2013 13.32 13.46 13.25 13.29 0 +0.03(+0.22%)
Jul 22, 2013 13.12 13.28 13.03 13.26 0 +0.09(+0.67%)
Jul 19, 2013 13.10 13.22 12.97 13.17 0 +0.04(+0.30%)
Jul 18, 2013 13.07 13.21 13.04 13.13 1,966,253 +0.10(+0.75%)
Jul 17, 2013 12.94 13.06 12.86 13.03 2,131,435 +0.14(+1.06%)
Jul 16, 2013 13.16 13.23 12.85 12.89 0 -0.29(-2.22%)
Jul 15, 2013 13.17 13.28 13.02 13.19 0 +0.09(+0.67%)
Jul 12, 2013 13.01 13.11 12.88 13.10 0 +0.06(+0.45%)
Jul 11, 2013 13.35 13.37 12.89 13.04 4,323,065 -0.17(-1.26%)
Jul 10, 2013 13.14 13.25 13.03 13.21 2,065,551 +0.02(+0.15%)
Jul 09, 2013 13.19 13.27 13.01 13.19 0 +0.11(+0.82%)
Jul 08, 2013 12.88 13.17 12.86 13.08 0 +0.23(+1.82%)
Jul 05, 2013 12.70 12.86 12.66 12.85 0 +0.29(+2.33%)
Jul 03, 2013 12.47 12.58 12.39 12.55 0 -0.04(-0.31%)
Jul 02, 2013 12.50 12.88 12.42 12.59 0 +0.08(+0.62%)
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.