Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.46 16.63 16.43 16.54 26,358 +0.16(+0.98%)
Oct 30, 2013 16.14 16.50 16.14 16.38 20,654 +0.12(+0.74%)
Oct 29, 2013 16.23 16.32 16.23 16.26 15,976 -0.02(-0.12%)
Oct 28, 2013 16.33 16.37 16.24 16.28 18,303 +0.09(+0.56%)
Oct 25, 2013 16.20 16.29 16.18 16.19 26,737 +0.00(+0.00%)
Oct 24, 2013 16.25 16.29 16.16 16.19 37,583 -0.21(-1.28%)
Oct 23, 2013 16.43 16.50 16.39 16.40 45,333 +0.15(+0.92%)
Oct 22, 2013 16.39 16.40 16.15 16.25 57,768 -0.36(-2.17%)
Oct 21, 2013 16.72 16.73 16.61 16.61 45,882 -0.01(-0.06%)
Oct 18, 2013 16.80 16.84 16.62 16.62 48,755 -0.30(-1.75%)
Oct 17, 2013 17.24 17.24 16.89 16.92 85,439 -0.57(-3.28%)
Oct 16, 2013 17.61 17.61 17.46 17.49 29,608 -0.20(-1.13%)
Oct 15, 2013 17.66 17.70 17.64 17.69 21,916 +0.12(+0.68%)
Oct 14, 2013 17.84 17.84 17.56 17.57 16,523 -0.13(-0.73%)
Oct 11, 2013 17.87 17.87 17.70 17.70 8,437 -0.17(-0.95%)
Oct 10, 2013 18.29 18.29 17.87 17.87 54,918 -0.81(-4.34%)
Oct 09, 2013 18.68 18.80 18.58 18.68 82,783 +0.10(+0.54%)
Oct 08, 2013 18.20 18.58 18.17 18.58 33,930 +0.37(+2.03%)
Oct 07, 2013 18.31 18.33 18.08 18.21 14,510 +0.19(+1.05%)
Oct 04, 2013 18.09 18.10 17.92 18.02 30,262 +0.01(+0.06%)
Oct 03, 2013 17.86 18.04 17.85 18.01 40,357 +0.20(+1.12%)
Oct 02, 2013 17.89 18.06 17.81 17.81 31,784 -0.06(-0.34%)
Oct 01, 2013 18.02 18.05 17.81 17.87 29,658 +0.01(+0.06%)
Sep 27, 2013 17.90 17.97 17.83 17.86 22,017 +0.03(+0.17%)
Sep 26, 2013 17.84 17.96 17.77 17.83 12,780 -0.02(-0.11%)
Sep 25, 2013 17.93 17.93 17.78 17.85 19,675 -0.08(-0.45%)
Sep 24, 2013 17.94 18.01 17.80 17.93 69,715 +0.04(+0.20%)
Sep 23, 2013 17.82 18.06 17.82 17.89 18,697 +0.08(+0.47%)
Sep 20, 2013 17.62 17.84 17.62 17.81 25,908 +0.21(+1.19%)
Sep 19, 2013 17.45 17.65 17.39 17.60 102,056 +0.19(+1.09%)
Sep 18, 2013 18.35 18.53 17.38 17.41 91,320 -0.96(-5.23%)
Sep 17, 2013 18.46 18.46 18.36 18.37 22,262 -0.02(-0.11%)
Sep 16, 2013 18.27 18.40 18.28 18.39 44,845 -0.26(-1.39%)
Sep 13, 2013 18.80 18.92 18.63 18.65 17,891 -0.20(-1.05%)
Sep 12, 2013 18.84 18.85 18.68 18.85 20,099 +0.17(+0.90%)
Sep 11, 2013 18.90 18.91 18.66 18.68 51,876 -0.28(-1.48%)
Sep 10, 2013 19.05 19.07 18.90 18.96 62,906 -0.45(-2.32%)
Sep 09, 2013 19.71 19.71 19.40 19.41 50,815 -0.42(-2.12%)
Sep 06, 2013 19.89 20.12 19.76 19.83 28,127 -0.27(-1.34%)
Sep 05, 2013 20.17 20.21 20.04 20.10 19,394 +0.01(+0.05%)
Sep 04, 2013 20.56 20.59 20.02 20.09 21,517 -0.24(-1.18%)
Sep 03, 2013 20.15 20.51 20.13 20.33 63,254 -0.56(-2.68%)
Aug 30, 2013 20.66 20.97 20.66 20.89 27,712 +0.37(+1.80%)
Aug 29, 2013 20.50 20.57 20.39 20.52 24,613 +0.08(+0.39%)
Aug 28, 2013 20.62 20.64 20.33 20.44 49,995 +0.08(+0.39%)
Aug 27, 2013 20.14 20.36 19.94 20.36 137,221 +0.82(+4.20%)
Aug 26, 2013 19.47 19.55 19.40 19.54 43,858 +0.21(+1.09%)
Aug 23, 2013 19.50 19.56 19.32 19.33 54,414 -0.25(-1.28%)
Aug 22, 2013 19.72 19.72 19.55 19.58 99,320 -0.46(-2.30%)
Aug 21, 2013 19.90 20.18 19.71 20.04 98,800 +0.38(+1.93%)
Aug 20, 2013 19.81 19.81 19.55 19.66 58,602 -0.11(-0.56%)
Aug 19, 2013 19.56 19.77 19.51 19.77 72,553 +0.33(+1.70%)
Aug 16, 2013 19.45 19.54 19.36 19.44 36,869 -0.09(-0.46%)
Aug 15, 2013 19.84 20.11 19.52 19.53 71,006 +0.20(+1.03%)
Aug 14, 2013 19.38 19.38 19.29 19.33 32,011 -0.05(-0.26%)
Aug 13, 2013 19.59 19.71 19.35 19.38 41,105 -0.22(-1.13%)
Aug 12, 2013 19.73 19.73 19.59 19.60 14,741 +0.13(+0.67%)
Aug 09, 2013 19.52 19.57 19.39 19.47 28,684 -0.07(-0.36%)
Aug 08, 2013 19.66 19.71 19.45 19.54 59,767 -0.42(-2.10%)
Aug 07, 2013 20.02 20.06 19.90 19.96 29,531 -0.05(-0.25%)
Aug 06, 2013 19.82 20.13 19.80 20.01 42,544 +0.06(+0.30%)
Aug 05, 2013 20.00 20.13 19.93 19.95 27,951 +0.11(+0.55%)
Aug 02, 2013 20.15 20.15 19.84 19.84 34,900 -0.22(-1.10%)
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.