Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.87 17.87 17.45 17.53 1,530,939 -0.34(-1.90%)
Nov 27, 2013 17.80 18.05 17.75 17.87 2,153,005 +0.06(+0.34%)
Nov 26, 2013 17.14 17.93 17.09 17.81 4,575,091 +0.80(+4.70%)
Nov 25, 2013 17.33 17.37 16.73 17.01 3,466,630 -0.34(-1.96%)
Nov 22, 2013 17.55 17.55 17.19 17.35 3,656,674 -0.18(-1.03%)
Nov 21, 2013 16.85 17.61 16.45 17.53 6,297,179 +0.67(+3.97%)
Nov 20, 2013 17.05 17.34 16.76 16.86 4,521,064 +0.07(+0.42%)
Nov 19, 2013 16.65 16.85 16.52 16.79 2,469,874 +0.11(+0.66%)
Nov 18, 2013 16.76 17.04 16.59 16.68 3,071,501 -0.07(-0.42%)
Nov 15, 2013 16.81 17.06 16.71 16.75 2,906,906 -0.08(-0.48%)
Nov 14, 2013 16.39 17.02 16.24 16.83 4,969,507 +0.48(+2.94%)
Nov 13, 2013 15.93 16.39 15.86 16.35 3,822,587 +0.37(+2.32%)
Nov 12, 2013 15.93 16.24 15.76 15.98 5,006,674 +0.13(+0.82%)
Nov 11, 2013 15.92 15.97 15.48 15.85 4,035,656 -0.13(-0.81%)
Nov 08, 2013 16.37 16.38 15.82 15.98 5,288,521 -0.55(-3.33%)
Nov 07, 2013 16.76 17.09 16.41 16.53 4,340,237 -0.02(-0.12%)
Nov 06, 2013 16.60 16.82 16.40 16.55 4,562,342 +0.07(+0.42%)
Nov 05, 2013 16.80 16.86 16.32 16.48 3,955,612 -0.40(-2.37%)
Nov 04, 2013 16.76 17.19 16.76 16.88 3,034,828 +0.28(+1.69%)
Nov 01, 2013 16.90 17.08 16.38 16.60 4,461,592 -0.37(-2.18%)
Oct 31, 2013 17.50 17.50 16.97 16.97 3,211,072 -0.52(-2.97%)
Oct 30, 2013 18.02 18.08 17.30 17.49 3,240,776 -0.47(-2.62%)
Oct 29, 2013 17.79 17.97 17.58 17.96 2,119,331 +0.28(+1.58%)
Oct 28, 2013 17.91 18.14 17.55 17.68 2,506,320 -0.22(-1.23%)
Oct 25, 2013 18.15 18.15 17.71 17.90 2,567,386 -0.07(-0.39%)
Oct 24, 2013 17.65 18.28 17.58 17.97 4,834,852 +0.50(+2.86%)
Oct 23, 2013 17.17 17.90 17.10 17.47 4,523,573 +0.28(+1.63%)
Oct 22, 2013 16.71 17.25 16.69 17.19 4,802,883 +0.62(+3.74%)
Oct 21, 2013 17.25 17.31 16.33 16.57 5,994,234 -0.60(-3.49%)
Oct 18, 2013 17.34 17.41 17.01 17.17 3,968,743 -0.12(-0.69%)
Oct 17, 2013 16.31 17.38 16.18 17.29 7,939,200 +0.85(+5.17%)
Oct 16, 2013 16.21 16.59 16.06 16.44 3,644,703 +0.35(+2.18%)
Oct 15, 2013 16.59 16.67 16.05 16.09 5,485,475 -0.53(-3.19%)
Oct 14, 2013 16.79 16.98 16.36 16.62 4,176,746 -0.37(-2.18%)
Oct 11, 2013 17.03 17.22 16.80 16.99 4,629,992 +0.36(+2.16%)
Oct 10, 2013 16.69 16.99 16.50 16.63 5,112,849 +0.26(+1.59%)
Oct 09, 2013 16.47 16.80 15.93 16.37 5,964,692 -0.10(-0.61%)
Oct 08, 2013 16.74 17.09 16.43 16.47 4,338,563 -0.34(-2.02%)
Oct 07, 2013 17.06 17.22 16.74 16.81 6,489,065 -0.43(-2.49%)
Oct 04, 2013 18.26 18.34 17.18 17.24 9,672,306 -1.07(-5.84%)
Oct 03, 2013 18.73 18.79 18.04 18.31 4,407,013 -0.36(-1.93%)
Oct 02, 2013 18.39 18.85 18.21 18.67 3,752,594 +0.25(+1.36%)
Oct 01, 2013 17.98 18.43 17.97 18.42 5,298,266 +0.40(+2.22%)
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%)
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.