Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.54 17.54 16.91 16.92 65,602 -0.57(-3.26%)
Oct 30, 2013 17.52 17.71 17.34 17.49 90,701 +0.10(+0.57%)
Oct 29, 2013 17.31 17.59 17.26 17.39 63,057 +0.06(+0.35%)
Oct 28, 2013 17.07 17.39 16.92 17.33 104,617 +0.26(+1.51%)
Oct 25, 2013 17.18 17.18 16.73 17.07 80,142 -0.05(-0.27%)
Oct 24, 2013 16.86 17.16 16.60 17.11 76,530 +0.25(+1.49%)
Oct 23, 2013 16.92 17.14 16.82 16.86 98,166 -0.06(-0.36%)
Oct 22, 2013 16.72 16.95 16.61 16.92 71,404 +0.29(+1.74%)
Oct 21, 2013 16.42 16.79 16.16 16.63 132,823 +0.23(+1.39%)
Oct 18, 2013 16.54 16.57 16.32 16.41 92,424 +0.00(+0.00%)
Oct 17, 2013 16.24 16.43 16.24 16.41 58,026 +0.17(+1.03%)
Oct 16, 2013 16.38 16.46 16.19 16.24 65,819 -0.02(-0.14%)
Oct 15, 2013 16.35 16.35 16.17 16.26 56,298 -0.07(-0.42%)
Oct 14, 2013 16.38 16.38 16.13 16.33 46,793 -0.06(-0.37%)
Oct 11, 2013 16.09 16.51 16.09 16.39 60,230 +0.27(+1.70%)
Oct 10, 2013 16.01 16.42 15.98 16.12 84,564 +0.42(+2.66%)
Oct 09, 2013 15.60 15.85 15.44 15.70 70,779 +0.18(+1.13%)
Oct 08, 2013 15.72 15.83 15.41 15.52 96,026 -0.09(-0.56%)
Oct 07, 2013 15.77 16.01 15.50 15.61 39,362 -0.18(-1.11%)
Oct 04, 2013 15.77 15.95 15.75 15.79 41,540 +0.00(+0.00%)
Oct 03, 2013 16.13 16.23 15.77 15.79 56,299 -0.34(-2.14%)
Oct 02, 2013 16.27 16.47 16.13 16.13 69,923 -0.18(-1.08%)
Oct 01, 2013 16.14 16.36 16.12 16.31 89,068 +0.30(+1.88%)
Sep 27, 2013 15.90 16.15 15.71 16.01 35,288 +0.06(+0.37%)
Sep 26, 2013 15.90 16.04 15.77 15.95 61,816 +0.04(+0.28%)
Sep 25, 2013 15.70 16.14 15.60 15.90 65,918 +0.17(+1.07%)
Sep 24, 2013 15.79 15.88 15.61 15.74 106,367 -0.07(-0.46%)
Sep 23, 2013 15.85 16.01 15.74 15.81 71,669 -0.11(-0.69%)
Sep 20, 2013 15.88 16.07 15.70 15.92 175,723 +0.26(+1.69%)
Sep 19, 2013 15.27 15.81 15.23 15.66 112,236 +0.43(+2.84%)
Sep 18, 2013 15.11 15.65 15.11 15.22 170,455 +0.09(+0.58%)
Sep 17, 2013 15.56 15.84 14.73 15.13 195,056 -0.40(-2.55%)
Sep 16, 2013 15.05 16.07 14.53 15.53 193,077 +1.00(+6.87%)
Sep 13, 2013 13.89 14.58 13.61 14.53 127,554 +0.62(+4.43%)
Sep 12, 2013 13.93 14.03 13.80 13.92 101,555 +0.12(+0.90%)
Sep 11, 2013 13.94 14.08 13.78 13.79 114,041 -0.34(-2.44%)
Sep 10, 2013 14.06 14.28 13.82 14.14 108,634 +0.10(+0.73%)
Sep 09, 2013 14.08 14.27 13.78 14.03 130,921 -0.02(-0.16%)
Sep 06, 2013 14.00 14.20 13.65 14.06 176,710 +0.13(+0.95%)
Sep 05, 2013 13.76 14.17 13.22 13.92 247,609 +0.40(+2.93%)
Sep 04, 2013 13.28 13.74 13.21 13.53 80,953 +0.28(+2.10%)
Sep 03, 2013 13.17 13.35 13.07 13.25 70,175 +0.23(+1.75%)
Aug 30, 2013 13.04 13.34 13.01 13.02 138,126 -0.02(-0.17%)
Aug 29, 2013 12.63 13.18 12.63 13.04 124,061 +0.37(+2.89%)
Aug 28, 2013 12.52 12.70 12.51 12.68 72,622 +0.14(+1.11%)
Aug 27, 2013 12.78 12.82 12.45 12.54 56,635 -0.37(-2.90%)
Aug 26, 2013 12.76 13.00 12.65 12.91 70,071 +0.19(+1.50%)
Aug 23, 2013 12.87 13.09 12.61 12.72 76,173 -0.10(-0.74%)
Aug 22, 2013 11.61 12.88 11.61 12.82 174,700 +1.26(+10.92%)
Aug 21, 2013 11.68 11.68 11.47 11.55 44,521 -0.12(-1.01%)
Aug 20, 2013 11.29 11.72 11.24 11.67 118,946 +0.42(+3.72%)
Aug 19, 2013 11.30 11.56 11.25 11.25 49,270 -0.04(-0.33%)
Aug 16, 2013 11.41 11.58 11.28 11.29 98,040 -0.09(-0.77%)
Aug 15, 2013 11.70 11.75 11.38 11.38 102,338 -0.37(-3.12%)
Aug 14, 2013 11.93 12.10 11.72 11.75 54,754 -0.21(-1.78%)
Aug 13, 2013 11.85 12.06 11.76 11.96 41,524 +0.12(+1.05%)
Aug 12, 2013 11.75 11.90 11.75 11.83 55,828 +0.04(+0.37%)
Aug 09, 2013 11.88 11.92 11.75 11.79 105,610 -0.14(-1.17%)
Aug 08, 2013 11.84 11.99 11.77 11.93 26,421 +0.08(+0.68%)
Aug 07, 2013 11.96 11.96 11.78 11.85 46,611 -0.16(-1.34%)
Aug 06, 2013 12.17 12.37 12.00 12.01 88,268 -0.15(-1.21%)
Aug 05, 2013 12.15 12.33 12.12 12.16 69,592 +0.01(+0.06%)
Aug 02, 2013 11.80 12.20 11.71 12.15 181,187 +0.41(+3.50%)
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.