Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.55 17.56 17.45 17.49 0 +0.03(+0.17%)
Nov 27, 2013 17.49 17.52 17.38 17.46 0 -0.01(-0.06%)
Nov 26, 2013 17.28 17.51 17.15 17.47 0 +0.20(+1.19%)
Nov 25, 2013 17.37 17.42 17.24 17.27 2,044,873 -0.06(-0.34%)
Nov 22, 2013 17.22 17.38 17.17 17.33 0 +0.15(+0.85%)
Nov 21, 2013 17.08 17.30 16.98 17.18 3,149,323 +0.18(+1.03%)
Nov 20, 2013 17.01 17.26 16.86 17.00 2,539,774 +0.04(+0.23%)
Nov 19, 2013 17.26 17.40 16.91 16.97 3,029,032 -0.24(-1.42%)
Nov 18, 2013 17.21 17.50 17.11 17.21 2,056,819 -0.01(-0.06%)
Nov 15, 2013 17.27 17.40 17.20 17.22 0 -0.04(-0.23%)
Nov 14, 2013 17.57 17.62 17.23 17.26 3,632,472 +0.05(+0.28%)
Nov 12, 2013 17.50 17.56 17.08 17.21 3,109,680 -0.29(-1.67%)
Nov 11, 2013 17.27 17.61 17.23 17.50 3,767,578 +0.17(+0.96%)
Nov 08, 2013 16.48 17.34 16.47 17.34 0 +0.87(+5.28%)
Nov 07, 2013 16.86 16.98 16.44 16.47 3,116,243 -0.39(-2.32%)
Nov 06, 2013 16.89 16.93 16.63 16.86 2,252,876 +0.02(+0.11%)
Nov 05, 2013 16.78 16.91 16.63 16.84 2,647,597 +0.03(+0.18%)
Nov 04, 2013 16.79 16.84 16.64 16.81 1,638,594 +0.09(+0.53%)
Nov 01, 2013 16.56 16.78 16.51 16.72 0 +0.21(+1.30%)
Oct 31, 2013 16.62 16.80 16.44 16.51 3,779,475 -0.14(-0.82%)
Oct 30, 2013 16.95 16.98 16.56 16.64 2,661,038 -0.29(-1.73%)
Oct 29, 2013 16.87 16.95 16.75 16.94 2,896,160 +0.14(+0.81%)
Oct 28, 2013 16.93 16.98 16.71 16.80 0 -0.10(-0.58%)
Oct 25, 2013 16.45 16.96 16.44 16.90 0 +0.49(+2.97%)
Oct 24, 2013 16.03 16.45 15.87 16.41 11,513,569 -0.52(-3.06%)
Oct 23, 2013 16.99 17.13 16.79 16.93 3,100,579 -0.10(-0.57%)
Oct 22, 2013 17.07 17.11 16.81 17.02 3,689,304 +0.01(+0.06%)
Oct 21, 2013 17.14 17.16 16.87 17.01 1,836,447 -0.06(-0.34%)
Oct 18, 2013 16.97 17.29 16.81 17.07 3,236,317 +0.17(+0.98%)
Oct 17, 2013 16.81 16.99 16.75 16.91 2,506,943 -0.03(-0.17%)
Oct 16, 2013 16.67 17.09 16.52 16.94 3,972,939 +0.46(+2.78%)
Oct 15, 2013 16.52 16.77 16.41 16.48 3,585,395 -0.04(-0.24%)
Oct 14, 2013 16.43 16.59 16.23 16.52 2,724,375 -0.08(-0.47%)
Oct 11, 2013 16.29 16.60 16.16 16.59 0 +0.24(+1.49%)
Oct 10, 2013 16.12 16.54 16.12 16.35 3,258,339 +0.48(+3.01%)
Oct 09, 2013 15.17 16.00 15.17 15.87 4,306,391 +0.07(+0.43%)
Oct 08, 2013 16.34 16.48 15.64 15.80 4,060,693 -0.56(-3.40%)
Oct 07, 2013 16.54 16.65 16.35 16.36 1,604,387 -0.36(-2.16%)
Oct 04, 2013 16.49 16.89 16.42 16.72 3,659,991 +0.25(+1.54%)
Oct 03, 2013 16.22 16.59 16.09 16.47 3,959,094 +0.19(+1.14%)
Oct 02, 2013 16.25 16.36 16.15 16.28 2,261,205 -0.12(-0.71%)
Oct 01, 2013 16.12 16.42 16.12 16.40 2,904,843 +0.04(+0.24%)
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 7,081,515 +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 10,432,405 +1.14(+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.