Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.28 16.28 15.90 15.97 1,680,551 -0.31(-1.90%)
Nov 27, 2013 16.22 16.44 16.17 16.28 2,363,409 +0.05(+0.34%)
Nov 26, 2013 15.61 16.33 15.57 16.22 5,022,196 +0.73(+4.70%)
Nov 25, 2013 15.79 15.82 15.24 15.50 3,805,409 -0.31(-1.96%)
Nov 22, 2013 15.99 15.99 15.66 15.81 4,014,025 -0.16(-1.03%)
Nov 21, 2013 15.35 16.04 14.98 15.97 6,912,576 +0.61(+3.97%)
Nov 20, 2013 15.53 15.80 15.27 15.36 4,962,889 +0.06(+0.42%)
Nov 19, 2013 15.17 15.35 15.05 15.30 2,711,244 +0.10(+0.66%)
Nov 18, 2013 15.27 15.52 15.11 15.20 3,371,666 -0.06(-0.42%)
Nov 15, 2013 15.31 15.54 15.22 15.26 3,190,986 -0.07(-0.48%)
Nov 14, 2013 14.93 15.51 14.79 15.33 5,455,156 +0.44(+2.94%)
Nov 13, 2013 14.51 14.93 14.45 14.89 4,196,153 +0.34(+2.31%)
Nov 12, 2013 14.51 14.80 14.36 14.56 5,495,956 +0.12(+0.82%)
Nov 11, 2013 14.50 14.55 14.10 14.44 4,430,044 -0.12(-0.81%)
Nov 08, 2013 14.91 14.92 14.41 14.56 5,805,346 -0.50(-3.33%)
Nov 07, 2013 15.27 15.57 14.95 15.06 4,764,390 -0.02(-0.12%)
Nov 06, 2013 15.12 15.32 14.94 15.08 5,008,201 +0.06(+0.42%)
Nov 05, 2013 15.30 15.36 14.87 15.01 4,342,178 -0.34(-2.22%)
Nov 04, 2013 15.25 15.64 15.25 15.35 3,336,349 +0.25(+1.69%)
Nov 01, 2013 15.37 15.54 14.90 15.10 4,904,868 -0.34(-2.18%)
Oct 31, 2013 15.92 15.92 15.44 15.44 3,530,104 -0.47(-2.97%)
Oct 30, 2013 16.39 16.45 15.74 15.91 3,562,759 -0.43(-2.62%)
Oct 29, 2013 16.18 16.35 15.99 16.34 2,329,894 +0.25(+1.58%)
Oct 28, 2013 16.29 16.50 15.96 16.08 2,755,332 -0.20(-1.23%)
Oct 25, 2013 16.51 16.51 16.11 16.28 2,822,465 -0.06(-0.39%)
Oct 24, 2013 16.05 16.63 15.99 16.35 5,315,213 +0.45(+2.86%)
Oct 23, 2013 15.62 16.28 15.55 15.89 4,973,007 +0.25(+1.63%)
Oct 22, 2013 15.20 15.69 15.18 15.64 5,280,068 +0.56(+3.74%)
Oct 21, 2013 15.69 15.75 14.85 15.07 6,589,784 -0.55(-3.49%)
Oct 18, 2013 15.77 15.84 15.47 15.62 4,363,053 -0.11(-0.69%)
Oct 17, 2013 14.84 15.81 14.71 15.73 8,727,990 +0.77(+5.17%)
Oct 16, 2013 14.74 15.09 14.61 14.95 4,006,818 +0.32(+2.17%)
Oct 15, 2013 15.09 15.16 14.60 14.64 6,030,478 -0.48(-3.19%)
Oct 14, 2013 15.27 15.45 14.88 15.12 4,591,722 -0.34(-2.18%)
Oct 11, 2013 15.49 15.66 15.28 15.45 5,089,999 +0.33(+2.16%)
Oct 10, 2013 15.18 15.45 15.01 15.13 5,620,830 +0.24(+1.59%)
Oct 09, 2013 14.98 15.28 14.49 14.89 6,557,307 -0.09(-0.61%)
Oct 08, 2013 15.23 15.55 14.95 14.98 4,769,616 -0.31(-2.02%)
Oct 07, 2013 15.52 15.66 15.23 15.29 7,133,778 -0.39(-2.49%)
Oct 04, 2013 16.61 16.68 15.63 15.68 10,633,287 -0.97(-5.84%)
Oct 03, 2013 17.04 17.09 16.41 16.66 4,844,866 -0.33(-1.93%)
Oct 02, 2013 16.73 17.15 16.56 16.98 4,125,428 +0.23(+1.36%)
Oct 01, 2013 16.36 16.76 16.35 16.76 5,824,669 +0.36(+2.22%)
Sep 30, 2013 15.95 16.56 15.90 16.39 4,015,041 +0.04(+0.22%)
Sep 27, 2013 16.56 16.74 16.25 16.36 3,808,224 -0.39(-2.34%)
Sep 26, 2013 16.56 16.76 16.19 16.75 5,346,521 +0.28(+1.71%)
Sep 25, 2013 16.37 16.74 15.83 16.46 6,926,143 +0.31(+1.91%)
Sep 24, 2013 15.36 16.80 15.21 16.15 13,846,859 +0.66(+4.29%)
Sep 23, 2013 15.92 15.96 15.25 15.49 7,217,669 -0.55(-3.40%)
Sep 20, 2013 16.70 16.76 15.92 16.04 6,434,475 -0.61(-3.66%)
Sep 19, 2013 17.12 17.26 16.61 16.65 6,936,511 -0.35(-2.09%)
Sep 18, 2013 15.72 17.04 15.42 17.00 9,805,413 +1.29(+8.22%)
Sep 17, 2013 15.58 16.03 15.58 15.71 4,660,012 +0.09(+0.58%)
Sep 16, 2013 16.11 16.11 15.60 15.62 5,522,329 +0.18(+1.18%)
Sep 13, 2013 15.71 15.81 15.36 15.44 3,849,435 -0.25(-1.62%)
Sep 12, 2013 15.85 16.34 15.59 15.69 5,288,871 -0.18(-1.15%)
Sep 11, 2013 15.47 15.93 15.33 15.87 5,712,196 +0.37(+2.41%)
Sep 10, 2013 15.60 15.78 15.29 15.50 4,978,694 -0.05(-0.35%)
Sep 09, 2013 14.90 15.60 14.87 15.55 5,464,965 +0.78(+5.30%)
Sep 06, 2013 14.86 15.19 14.61 14.77 7,155,633 +0.31(+2.14%)
Sep 05, 2013 14.66 14.71 14.33 14.46 4,049,287 -0.19(-1.30%)
Sep 04, 2013 14.79 14.97 14.58 14.65 7,001,458 -0.14(-0.92%)
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.