Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.54 18.21 17.48 18.02 3,652,183 +0.04(+0.22%)
Sep 27, 2013 18.20 18.40 17.87 17.98 3,464,057 -0.43(-2.34%)
Sep 26, 2013 18.21 18.42 17.80 18.41 4,863,331 +0.31(+1.71%)
Sep 25, 2013 18.00 18.40 17.40 18.10 6,300,195 +0.34(+1.91%)
Sep 24, 2013 16.89 18.47 16.72 17.76 12,595,452 +0.73(+4.29%)
Sep 23, 2013 17.50 17.55 16.77 17.03 6,565,374 -0.60(-3.40%)
Sep 20, 2013 18.36 18.43 17.50 17.63 5,852,961 -0.67(-3.66%)
Sep 19, 2013 18.82 18.98 18.25 18.30 6,309,626 -0.39(-2.09%)
Sep 18, 2013 17.28 18.73 16.95 18.69 8,919,251 +1.42(+8.22%)
Sep 17, 2013 17.13 17.62 17.13 17.27 4,238,865 +0.10(+0.58%)
Sep 16, 2013 17.71 17.71 17.15 17.17 5,023,250 +0.20(+1.18%)
Sep 13, 2013 17.27 17.38 16.89 16.97 3,501,544 -0.28(-1.62%)
Sep 12, 2013 17.43 17.96 17.14 17.25 4,810,891 -0.20(-1.15%)
Sep 11, 2013 17.01 17.51 16.85 17.45 5,195,958 +0.41(+2.41%)
Sep 10, 2013 17.15 17.35 16.81 17.04 4,528,746 -0.06(-0.35%)
Sep 09, 2013 16.38 17.15 16.35 17.10 4,971,070 +0.86(+5.30%)
Sep 06, 2013 16.34 16.70 16.06 16.24 6,508,945 +0.34(+2.14%)
Sep 05, 2013 16.12 16.17 15.75 15.90 3,683,334 -0.21(-1.30%)
Sep 04, 2013 16.26 16.46 16.03 16.11 6,368,703 -0.15(-0.92%)
Sep 03, 2013 16.15 16.48 16.05 16.26 5,364,106 +0.23(+1.43%)
Aug 30, 2013 16.36 16.36 15.92 16.03 2,016,819 -0.34(-2.08%)
Aug 29, 2013 15.96 16.54 15.96 16.37 2,695,558 +0.35(+2.18%)
Aug 28, 2013 16.17 16.17 15.85 16.02 3,224,015 -0.26(-1.60%)
Aug 27, 2013 16.25 16.48 15.95 16.28 4,404,803 -0.35(-2.10%)
Aug 26, 2013 16.45 16.85 16.21 16.63 3,046,875 +0.19(+1.16%)
Aug 23, 2013 17.27 17.27 16.35 16.44 5,710,696 -0.76(-4.42%)
Aug 22, 2013 16.79 17.48 16.79 17.20 3,129,091 +0.47(+2.81%)
Aug 21, 2013 16.65 17.02 16.50 16.73 4,069,092 -0.07(-0.42%)
Aug 20, 2013 16.36 16.91 16.23 16.80 3,277,757 +0.52(+3.19%)
Aug 19, 2013 17.11 17.19 16.14 16.28 3,659,551 -0.73(-4.29%)
Aug 16, 2013 17.36 17.95 16.64 17.01 6,766,787 -0.20(-1.16%)
Aug 15, 2013 16.05 17.55 15.57 17.21 9,381,582 +0.86(+5.26%)
Aug 14, 2013 16.12 16.36 15.73 16.35 4,052,806 +0.23(+1.43%)
Aug 13, 2013 16.77 16.78 16.00 16.12 4,316,579 -0.68(-4.05%)
Aug 12, 2013 16.53 17.08 16.42 16.80 2,762,904 +0.26(+1.57%)
Aug 09, 2013 16.58 16.69 16.19 16.54 4,453,871 -0.09(-0.54%)
Aug 08, 2013 16.66 16.92 16.48 16.63 2,531,780 +0.17(+1.03%)
Aug 07, 2013 16.64 16.72 16.33 16.46 3,849,678 -0.33(-1.97%)
Aug 06, 2013 17.33 17.34 16.73 16.79 3,957,616 -0.60(-3.45%)
Aug 05, 2013 17.70 17.76 17.09 17.39 2,509,854 -0.34(-1.92%)
Aug 02, 2013 17.50 18.13 17.36 17.73 3,314,806 +0.28(+1.60%)
Aug 01, 2013 17.97 18.15 17.27 17.45 6,066,244 -0.30(-1.69%)
Jul 31, 2013 16.87 18.24 16.81 17.75 5,928,155 +0.83(+4.91%)
Jul 30, 2013 16.91 17.22 16.77 16.92 2,512,298 +0.03(+0.18%)
Jul 29, 2013 17.20 17.38 16.84 16.89 3,161,407 -0.42(-2.43%)
Jul 26, 2013 16.74 17.42 16.72 17.31 4,384,569 +0.51(+3.04%)
Jul 25, 2013 17.64 17.65 16.67 16.80 10,912,366 -1.20(-6.67%)
Jul 24, 2013 19.08 19.18 17.68 18.00 5,060,398 -0.98(-5.16%)
Jul 23, 2013 18.64 19.10 18.55 18.98 3,290,682 +0.33(+1.77%)
Jul 22, 2013 19.16 19.20 18.50 18.65 3,748,440 -0.45(-2.36%)
Jul 19, 2013 19.23 19.48 19.07 19.10 3,306,719 -0.20(-1.04%)
Jul 18, 2013 19.76 19.97 19.18 19.30 3,644,677 -0.47(-2.38%)
Jul 17, 2013 19.30 20.23 18.85 19.77 5,896,629 +0.50(+2.59%)
Jul 16, 2013 18.96 19.83 18.80 19.27 6,005,831 +0.30(+1.58%)
Jul 15, 2013 19.30 19.44 18.87 18.97 3,371,414 -0.26(-1.35%)
Jul 12, 2013 19.62 19.92 19.17 19.23 4,556,219 -0.39(-1.99%)
Jul 11, 2013 19.20 19.83 19.14 19.62 7,146,066 +1.29(+7.04%)
Jul 10, 2013 18.86 19.11 18.14 18.33 4,345,142 -0.53(-2.81%)
Jul 09, 2013 17.80 18.94 17.68 18.86 7,230,500 +1.18(+6.67%)
Jul 08, 2013 18.11 18.23 17.66 17.68 3,617,081 -0.39(-2.16%)
Jul 05, 2013 18.63 18.87 17.63 18.07 7,009,181 -0.64(-3.42%)
Jul 03, 2013 18.58 19.17 18.52 18.71 2,881,190 +0.03(+0.16%)
Jul 02, 2013 19.03 19.35 18.60 18.68 4,668,059 -0.33(-1.74%)
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.