Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.66 19.66 19.58 19.58 51,421 +0.01(+0.05%)
Nov 27, 2013 20.39 20.39 19.41 19.57 118,878 -0.01(-0.05%)
Nov 26, 2013 19.51 19.60 19.40 19.58 105,372 +0.12(+0.62%)
Nov 25, 2013 19.44 19.48 19.38 19.46 189,578 -0.05(-0.26%)
Nov 22, 2013 19.40 19.52 19.30 19.51 117,299 +0.12(+0.62%)
Nov 21, 2013 19.47 19.48 19.37 19.39 188,315 +0.02(+0.10%)
Nov 20, 2013 19.67 19.67 19.37 19.37 140,582 -0.22(-1.12%)
Nov 19, 2013 19.67 19.70 19.53 19.59 120,755 -0.08(-0.41%)
Nov 18, 2013 19.49 19.69 19.30 19.67 356,649 +0.28(+1.44%)
Nov 15, 2013 19.00 19.43 19.00 19.39 218,212 +0.33(+1.73%)
Nov 14, 2013 18.86 19.10 18.78 19.06 220,533 +0.37(+1.98%)
Nov 12, 2013 18.83 18.83 18.69 18.69 78,287 -0.09(-0.48%)
Nov 11, 2013 18.84 18.99 18.72 18.78 223,291 -0.05(-0.27%)
Nov 08, 2013 18.92 18.93 18.78 18.83 97,685 -0.10(-0.53%)
Nov 07, 2013 19.23 19.23 18.87 18.93 110,878 -0.21(-1.10%)
Nov 06, 2013 19.11 19.27 19.11 19.14 70,376 +0.13(+0.68%)
Nov 05, 2013 19.12 19.12 18.96 19.01 67,231 -0.04(-0.21%)
Nov 04, 2013 18.83 19.07 18.65 19.05 99,567 +0.22(+1.17%)
Nov 01, 2013 18.94 19.00 18.71 18.83 71,472 -0.15(-0.79%)
Oct 31, 2013 18.72 19.03 18.71 18.98 176,358 +0.14(+0.74%)
Oct 30, 2013 19.04 19.10 18.72 18.84 141,395 -0.20(-1.05%)
Oct 29, 2013 19.07 19.20 19.04 19.04 67,502 +0.04(+0.21%)
Oct 28, 2013 19.12 19.17 18.99 19.00 70,029 -0.26(-1.35%)
Oct 25, 2013 19.00 19.26 19.00 19.26 156,938 +0.16(+0.84%)
Oct 24, 2013 19.02 19.15 19.00 19.10 103,093 -0.04(-0.21%)
Oct 23, 2013 19.13 19.20 19.05 19.14 120,725 -0.15(-0.78%)
Oct 22, 2013 19.41 19.46 19.20 19.29 234,499 -0.06(-0.31%)
Oct 21, 2013 19.35 19.35 19.11 19.35 287,738 +0.02(+0.10%)
Oct 18, 2013 19.29 19.34 19.14 19.33 274,207 +0.12(+0.62%)
Oct 17, 2013 19.13 19.28 19.03 19.21 177,038 +0.08(+0.42%)
Oct 16, 2013 18.81 19.13 18.80 19.13 259,279 +0.40(+2.14%)
Oct 15, 2013 18.77 18.80 18.66 18.73 78,657 -0.08(-0.43%)
Oct 14, 2013 18.75 18.85 18.60 18.81 65,877 +0.00(+0.00%)
Oct 11, 2013 18.78 18.86 18.60 18.81 55,212 -0.05(-0.27%)
Oct 10, 2013 18.82 18.86 18.65 18.86 172,603 +0.11(+0.59%)
Oct 09, 2013 18.67 18.80 18.60 18.75 74,347 +0.18(+0.97%)
Oct 08, 2013 18.74 18.77 18.42 18.57 522,888 -0.13(-0.70%)
Oct 07, 2013 18.51 18.78 18.45 18.70 215,314 +0.11(+0.59%)
Oct 04, 2013 18.25 18.59 18.25 18.59 236,010 +0.37(+2.03%)
Oct 03, 2013 18.24 18.36 18.10 18.22 178,263 -0.13(-0.70%)
Oct 02, 2013 18.20 18.37 18.19 18.35 86,533 +0.19(+1.05%)
Oct 01, 2013 18.06 18.20 18.01 18.16 148,142 +0.09(+0.50%)
Sep 27, 2013 18.27 18.30 18.05 18.07 82,552 -0.17(-0.93%)
Sep 26, 2013 18.35 18.46 18.15 18.24 124,510 -0.10(-0.55%)
Sep 25, 2013 18.30 18.37 18.25 18.34 169,889 +0.11(+0.60%)
Sep 24, 2013 18.20 18.24 18.06 18.23 83,561 +0.03(+0.16%)
Sep 23, 2013 18.12 18.20 18.10 18.20 79,761 +0.06(+0.33%)
Sep 20, 2013 18.20 18.20 18.00 18.14 112,588 -0.03(-0.17%)
Sep 19, 2013 18.04 18.26 18.00 18.17 118,639 -0.03(-0.16%)
Sep 18, 2013 17.84 18.21 17.60 18.20 280,510 +0.30(+1.68%)
Sep 17, 2013 17.89 17.97 17.84 17.90 102,676 -0.11(-0.61%)
Sep 16, 2013 18.08 18.20 18.00 18.01 184,251 -0.19(-1.04%)
Sep 13, 2013 18.05 18.20 18.05 18.20 53,290 +0.17(+0.94%)
Sep 12, 2013 18.13 18.13 17.95 18.03 161,900 -0.19(-1.04%)
Sep 11, 2013 18.00 18.23 17.92 18.22 198,410 +0.21(+1.17%)
Sep 10, 2013 17.81 18.03 17.81 18.01 134,518 +0.18(+1.01%)
Sep 09, 2013 17.61 17.84 17.57 17.83 183,574 +0.12(+0.68%)
Sep 06, 2013 17.67 17.79 17.52 17.71 289,785 +0.14(+0.80%)
Sep 05, 2013 17.41 17.62 17.36 17.57 114,285 +0.29(+1.68%)
Sep 04, 2013 17.10 17.33 17.06 17.28 203,627 +0.08(+0.47%)
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.