Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.72 18.10 17.68 17.99 51,371 +0.37(+2.09%)
Nov 27, 2013 17.37 17.64 17.37 17.62 65,860 +0.27(+1.55%)
Nov 26, 2013 17.23 17.39 17.16 17.35 82,732 +0.09(+0.53%)
Nov 25, 2013 17.16 17.50 17.14 17.26 63,490 +0.10(+0.58%)
Nov 22, 2013 17.38 17.44 17.10 17.16 63,857 -0.24(-1.37%)
Nov 21, 2013 17.59 17.95 17.26 17.39 80,699 -0.10(-0.57%)
Nov 20, 2013 17.79 17.81 17.42 17.49 44,584 -0.22(-1.26%)
Nov 19, 2013 17.72 17.77 17.61 17.72 93,698 +0.06(+0.35%)
Nov 18, 2013 17.64 17.76 17.54 17.66 62,358 +0.11(+0.66%)
Nov 15, 2013 17.32 17.63 17.22 17.54 64,262 +0.18(+1.02%)
Nov 14, 2013 17.39 17.51 17.32 17.36 33,808 +0.20(+1.16%)
Nov 12, 2013 17.30 17.44 17.06 17.16 36,953 -0.21(-1.24%)
Nov 11, 2013 17.78 17.83 17.30 17.38 43,542 -0.35(-1.95%)
Nov 08, 2013 17.46 17.94 17.13 17.72 93,192 +0.23(+1.32%)
Nov 07, 2013 17.76 17.76 17.27 17.49 76,099 -0.16(-0.91%)
Nov 06, 2013 17.73 17.76 17.10 17.66 35,494 +0.03(+0.17%)
Nov 05, 2013 17.69 17.77 17.50 17.62 94,802 -0.09(-0.52%)
Nov 04, 2013 17.49 17.87 17.40 17.72 84,455 +0.35(+2.03%)
Nov 01, 2013 17.03 17.41 16.90 17.36 87,431 +0.30(+1.75%)
Oct 31, 2013 17.69 17.69 17.06 17.07 65,028 -0.58(-3.26%)
Oct 30, 2013 17.68 17.86 17.49 17.64 89,908 +0.10(+0.57%)
Oct 29, 2013 17.46 17.75 17.41 17.54 62,505 +0.06(+0.35%)
Oct 28, 2013 17.22 17.55 17.07 17.48 103,702 +0.26(+1.51%)
Oct 25, 2013 17.33 17.33 16.87 17.22 79,441 -0.05(-0.27%)
Oct 24, 2013 17.01 17.31 16.74 17.26 75,860 +0.25(+1.49%)
Oct 23, 2013 17.07 17.30 16.97 17.01 97,307 -0.06(-0.36%)
Oct 22, 2013 16.87 17.10 16.76 17.07 70,779 +0.29(+1.74%)
Oct 21, 2013 16.57 16.93 16.30 16.78 131,662 +0.23(+1.39%)
Oct 18, 2013 16.68 16.71 16.47 16.55 91,616 +0.00(+0.00%)
Oct 17, 2013 16.38 16.57 16.38 16.55 57,518 +0.17(+1.03%)
Oct 16, 2013 16.52 16.60 16.33 16.38 65,243 -0.02(-0.14%)
Oct 15, 2013 16.49 16.50 16.31 16.41 55,806 -0.07(-0.42%)
Oct 14, 2013 16.53 16.53 16.28 16.47 46,383 -0.06(-0.37%)
Oct 11, 2013 16.24 16.66 16.24 16.54 59,703 +0.28(+1.70%)
Oct 10, 2013 16.15 16.57 16.12 16.26 83,824 +0.42(+2.66%)
Oct 09, 2013 15.74 15.99 15.58 15.84 70,160 +0.18(+1.13%)
Oct 08, 2013 15.86 15.96 15.55 15.66 95,187 -0.09(-0.56%)
Oct 07, 2013 15.91 16.16 15.64 15.75 39,018 -0.18(-1.12%)
Oct 04, 2013 15.91 16.09 15.89 15.93 41,177 +0.00(+0.00%)
Oct 03, 2013 16.27 16.38 15.91 15.93 55,806 -0.35(-2.14%)
Oct 02, 2013 16.42 16.61 16.27 16.27 69,311 -0.18(-1.08%)
Oct 01, 2013 16.28 16.50 16.26 16.45 88,289 +0.30(+1.88%)
Sep 27, 2013 16.04 16.29 15.85 16.15 34,979 +0.06(+0.37%)
Sep 26, 2013 16.04 16.18 15.91 16.09 61,276 +0.04(+0.28%)
Sep 25, 2013 15.84 16.28 15.73 16.05 65,342 +0.17(+1.07%)
Sep 24, 2013 15.93 16.02 15.75 15.87 105,437 -0.07(-0.46%)
Sep 23, 2013 15.99 16.16 15.88 15.95 71,042 -0.11(-0.69%)
Sep 20, 2013 16.02 16.21 15.84 16.06 174,187 +0.27(+1.69%)
Sep 19, 2013 15.40 15.95 15.37 15.79 111,255 +0.44(+2.84%)
Sep 18, 2013 15.24 15.79 15.24 15.36 168,964 +0.09(+0.58%)
Sep 17, 2013 15.70 15.98 14.86 15.27 193,350 -0.40(-2.55%)
Sep 16, 2013 15.18 16.21 14.66 15.67 191,388 +1.01(+6.87%)
Sep 13, 2013 14.02 14.71 13.73 14.66 126,438 +0.62(+4.43%)
Sep 12, 2013 14.05 14.16 13.92 14.04 100,667 +0.13(+0.90%)
Sep 11, 2013 14.06 14.20 13.90 13.91 113,044 -0.35(-2.44%)
Sep 10, 2013 14.18 14.40 13.94 14.26 107,684 +0.10(+0.73%)
Sep 09, 2013 14.20 14.39 13.91 14.16 129,776 -0.02(-0.16%)
Sep 06, 2013 14.13 14.32 13.77 14.18 175,165 +0.13(+0.95%)
Sep 05, 2013 13.88 14.29 13.34 14.05 245,444 +0.40(+2.93%)
Sep 04, 2013 13.40 13.86 13.32 13.65 80,245 +0.28(+2.10%)
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.