Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.98 17.99 17.88 17.92 0 +0.03(+0.17%)
Nov 27, 2013 17.92 17.95 17.81 17.89 0 -0.01(-0.06%)
Nov 26, 2013 17.70 17.94 17.57 17.90 0 +0.21(+1.19%)
Nov 25, 2013 17.79 17.85 17.66 17.69 1,996,064 -0.06(-0.34%)
Nov 22, 2013 17.64 17.81 17.59 17.75 0 +0.15(+0.85%)
Nov 21, 2013 17.50 17.72 17.40 17.60 3,074,152 +0.18(+1.03%)
Nov 20, 2013 17.43 17.68 17.27 17.42 2,479,152 +0.04(+0.23%)
Nov 19, 2013 17.68 17.83 17.32 17.38 2,956,732 -0.25(-1.42%)
Nov 18, 2013 17.63 17.93 17.53 17.63 2,007,725 -0.01(-0.06%)
Nov 15, 2013 17.69 17.83 17.62 17.64 0 -0.04(-0.23%)
Nov 14, 2013 18.00 18.05 17.65 17.68 3,545,768 +0.05(+0.28%)
Nov 12, 2013 17.93 17.99 17.50 17.63 3,035,455 -0.30(-1.67%)
Nov 11, 2013 17.69 18.04 17.65 17.93 3,677,649 +0.17(+0.96%)
Nov 08, 2013 16.88 17.76 16.87 17.76 0 +0.89(+5.28%)
Nov 07, 2013 17.27 17.40 16.84 16.87 3,041,861 -0.40(-2.32%)
Nov 06, 2013 17.30 17.34 17.04 17.27 2,199,102 +0.02(+0.11%)
Nov 05, 2013 17.19 17.32 17.04 17.25 2,584,401 +0.03(+0.18%)
Nov 04, 2013 17.20 17.25 17.05 17.22 1,599,483 +0.09(+0.53%)
Nov 01, 2013 16.97 17.19 16.91 17.13 0 +0.22(+1.30%)
Oct 31, 2013 17.03 17.21 16.84 16.91 3,689,262 -0.14(-0.82%)
Oct 30, 2013 17.36 17.40 16.97 17.05 2,597,522 -0.30(-1.73%)
Oct 29, 2013 17.28 17.36 17.16 17.35 2,827,031 +0.14(+0.81%)
Oct 28, 2013 17.34 17.40 17.12 17.21 0 -0.10(-0.58%)
Oct 25, 2013 16.85 17.37 16.84 17.31 0 +0.50(+2.97%)
Oct 24, 2013 16.42 16.85 16.26 16.81 11,238,750 -0.53(-3.06%)
Oct 23, 2013 17.41 17.55 17.20 17.34 3,026,571 -0.10(-0.57%)
Oct 22, 2013 17.49 17.53 17.22 17.44 3,601,244 +0.01(+0.06%)
Oct 21, 2013 17.56 17.58 17.28 17.43 1,792,613 -0.06(-0.34%)
Oct 18, 2013 17.38 17.71 17.22 17.49 3,159,069 +0.17(+0.98%)
Oct 17, 2013 17.22 17.41 17.16 17.32 2,447,105 -0.03(-0.17%)
Oct 16, 2013 17.08 17.51 16.92 17.35 3,878,109 +0.47(+2.78%)
Oct 15, 2013 16.92 17.18 16.81 16.88 3,499,815 -0.04(-0.24%)
Oct 14, 2013 16.83 17.00 16.63 16.92 2,659,347 -0.08(-0.47%)
Oct 11, 2013 16.69 17.01 16.55 17.00 0 +0.25(+1.49%)
Oct 10, 2013 16.51 16.94 16.51 16.75 3,180,566 +0.49(+3.01%)
Oct 09, 2013 15.54 16.39 15.54 16.26 4,203,601 +0.07(+0.43%)
Oct 08, 2013 16.74 16.88 16.02 16.19 3,963,768 -0.57(-3.40%)
Oct 07, 2013 16.94 17.06 16.75 16.76 1,566,092 -0.37(-2.16%)
Oct 04, 2013 16.89 17.30 16.82 17.13 3,572,630 +0.26(+1.54%)
Oct 03, 2013 16.62 17.00 16.48 16.87 3,864,594 +0.19(+1.14%)
Oct 02, 2013 16.65 16.76 16.54 16.68 2,207,232 -0.12(-0.71%)
Oct 01, 2013 16.51 16.82 16.51 16.80 2,835,507 +0.04(+0.24%)
Sep 27, 2013 16.61 16.79 16.52 16.76 0 -0.04(-0.24%)
Sep 26, 2013 16.79 16.94 16.65 16.80 1,788,224 +0.01(+0.06%)
Sep 25, 2013 16.73 16.98 16.70 16.79 3,219,091 +0.13(+0.78%)
Sep 24, 2013 16.50 16.84 16.38 16.66 2,647,807 +0.19(+1.15%)
Sep 23, 2013 16.64 16.69 16.41 16.47 3,066,019 -0.24(-1.44%)
Sep 20, 2013 16.95 16.99 16.65 16.71 0 -0.15(-0.89%)
Sep 19, 2013 17.14 17.40 16.70 16.86 5,710,162 -0.12(-0.71%)
Sep 18, 2013 17.47 17.73 16.63 16.98 0 -0.50(-2.86%)
Sep 17, 2013 17.10 17.51 17.05 17.48 0 +0.41(+2.40%)
Sep 16, 2013 17.32 17.33 16.96 17.07 3,232,064 -0.04(-0.23%)
Sep 13, 2013 17.00 17.14 16.84 17.11 0 +0.11(+0.65%)
Sep 12, 2013 17.01 17.11 16.80 17.00 1,709,949 -0.02(-0.12%)
Sep 11, 2013 17.03 17.10 16.63 17.02 3,706,266 -0.08(-0.47%)
Sep 10, 2013 16.87 17.47 16.84 17.10 6,912,485 +0.59(+3.58%)
Sep 09, 2013 16.30 16.52 16.22 16.51 2,221,692 +0.25(+1.53%)
Sep 06, 2013 16.07 16.47 15.64 16.26 0 +0.71(+4.57%)
Sep 05, 2013 15.75 15.76 15.53 15.55 5,720,735 -0.16(-1.02%)
Sep 04, 2013 15.18 15.97 14.81 15.71 10,183,392 +1.17(+8.05%)
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.