Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.11 18.48 17.99 18.01 0 -0.22(-1.21%)
Oct 30, 2013 18.58 18.58 18.04 18.23 103,449 -0.29(-1.55%)
Oct 29, 2013 18.37 18.75 18.26 18.51 0 +0.16(+0.87%)
Oct 28, 2013 19.11 19.43 18.21 18.35 0 -0.81(-4.21%)
Oct 25, 2013 18.91 19.30 18.73 19.16 0 +0.33(+1.77%)
Oct 24, 2013 18.39 18.95 18.32 18.83 80,116 +0.44(+2.39%)
Oct 23, 2013 18.07 18.44 17.68 18.39 0 +0.19(+1.06%)
Oct 22, 2013 18.17 18.27 18.03 18.19 148,666 +0.09(+0.48%)
Oct 21, 2013 18.19 18.28 18.07 18.11 92,032 -0.06(-0.33%)
Oct 18, 2013 18.27 18.27 17.81 18.17 138,192 +0.01(+0.04%)
Oct 17, 2013 17.75 18.24 17.68 18.16 158,116 +0.37(+2.06%)
Oct 16, 2013 18.13 18.23 17.64 17.79 135,391 -0.21(-1.18%)
Oct 15, 2013 17.87 18.13 17.63 18.01 82,905 +0.11(+0.60%)
Oct 14, 2013 17.68 18.07 17.39 17.90 85,522 +0.08(+0.45%)
Oct 11, 2013 17.11 17.88 17.07 17.82 0 +0.72(+4.21%)
Oct 10, 2013 17.24 17.50 16.99 17.10 78,174 +0.13(+0.75%)
Oct 09, 2013 16.59 17.14 16.51 16.97 97,530 +0.39(+2.37%)
Oct 08, 2013 17.15 17.29 16.54 16.58 151,914 -0.57(-3.30%)
Oct 07, 2013 17.52 17.83 17.12 17.15 0 -0.55(-3.09%)
Oct 04, 2013 17.51 17.85 17.15 17.69 0 +0.13(+0.76%)
Oct 03, 2013 17.77 17.85 17.21 17.56 0 -0.29(-1.64%)
Oct 02, 2013 18.42 18.49 17.77 17.85 115,971 -0.73(-3.95%)
Oct 01, 2013 17.75 18.67 17.75 18.59 182,397 +0.88(+4.97%)
Sep 30, 2013 17.73 17.99 17.47 17.71 397,642 -0.20(-1.12%)
Sep 27, 2013 17.55 17.96 17.49 17.91 0 +0.21(+1.17%)
Sep 26, 2013 17.71 17.77 17.33 17.70 71,238 +0.08(+0.45%)
Sep 25, 2013 17.49 17.74 17.49 17.62 60,148 +0.12(+0.69%)
Sep 24, 2013 17.41 17.86 17.29 17.50 111,463 +0.07(+0.38%)
Sep 23, 2013 17.62 17.62 17.23 17.43 104,487 -0.19(-1.10%)
Sep 20, 2013 17.32 17.87 17.32 17.63 0 +0.31(+1.81%)
Sep 19, 2013 17.11 17.39 16.99 17.31 59,989 +0.21(+1.25%)
Sep 18, 2013 16.83 17.31 16.67 17.10 0 +0.25(+1.50%)
Sep 17, 2013 16.55 16.89 16.41 16.85 0 +0.29(+1.77%)
Sep 16, 2013 16.82 16.97 16.51 16.55 0 -0.21(-1.23%)
Sep 13, 2013 16.76 16.92 16.55 16.76 0 +0.07(+0.40%)
Sep 12, 2013 16.80 17.01 16.68 16.69 0 -0.08(-0.48%)
Sep 11, 2013 16.93 17.02 16.66 16.77 0 -0.17(-0.98%)
Sep 10, 2013 16.83 17.15 16.80 16.94 177,447 +0.13(+0.75%)
Sep 09, 2013 16.53 16.89 16.53 16.81 0 +0.39(+2.35%)
Sep 06, 2013 16.28 16.51 15.90 16.43 0 +0.17(+1.07%)
Sep 05, 2013 16.30 16.43 16.19 16.25 75,990 -0.01(-0.08%)
Sep 04, 2013 16.21 16.33 16.03 16.27 0 +0.09(+0.58%)
Sep 03, 2013 15.90 16.42 15.90 16.17 0 +0.63(+4.03%)
Aug 30, 2013 15.91 15.98 15.43 15.55 0 -0.42(-2.63%)
Aug 29, 2013 15.71 16.02 15.57 15.97 70,902 +0.25(+1.57%)
Aug 28, 2013 15.54 15.90 15.54 15.72 0 +0.12(+0.77%)
Aug 27, 2013 16.12 16.23 15.50 15.60 80,092 -0.69(-4.26%)
Aug 26, 2013 16.40 16.74 16.22 16.29 0 -0.07(-0.45%)
Aug 23, 2013 16.57 16.71 16.17 16.37 0 -0.21(-1.25%)
Aug 22, 2013 16.19 16.73 15.96 16.57 101,424 +0.46(+2.85%)
Aug 21, 2013 16.13 16.36 15.96 16.11 0 -0.06(-0.37%)
Aug 20, 2013 16.07 16.37 16.00 16.17 99,495 +0.08(+0.50%)
Aug 19, 2013 16.31 16.51 16.05 16.09 124,341 -0.29(-1.79%)
Aug 16, 2013 16.45 16.79 16.35 16.39 0 -0.14(-0.85%)
Aug 15, 2013 16.82 16.93 16.44 16.53 132,102 -0.49(-2.90%)
Aug 14, 2013 16.87 17.14 16.74 17.02 127,464 +0.11(+0.63%)
Aug 13, 2013 16.95 17.19 16.69 16.91 115,572 -0.03(-0.20%)
Aug 12, 2013 16.28 17.01 16.27 16.95 201,538 +0.57(+3.50%)
Aug 09, 2013 16.00 16.53 15.88 16.37 214,609 +0.36(+2.25%)
Aug 08, 2013 15.53 16.02 15.30 16.01 287,436 +0.55(+3.53%)
Aug 07, 2013 15.33 15.52 15.30 15.47 128,368 +0.13(+0.87%)
Aug 06, 2013 15.45 15.47 15.32 15.33 304,827 -0.11(-0.73%)
Aug 05, 2013 15.28 15.47 15.03 15.45 90,247 +0.19(+1.22%)
Aug 02, 2013 14.97 15.32 14.97 15.26 235,765 +0.25(+1.69%)
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.