Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.74 19.14 18.70 19.02 48,571 +0.39(+2.09%)
Nov 27, 2013 18.37 18.66 18.37 18.63 62,271 +0.28(+1.55%)
Nov 26, 2013 18.23 18.40 18.15 18.35 78,223 +0.10(+0.53%)
Nov 25, 2013 18.15 18.51 18.13 18.25 60,030 +0.11(+0.58%)
Nov 22, 2013 18.38 18.45 18.08 18.15 60,377 -0.25(-1.37%)
Nov 21, 2013 18.61 18.99 18.25 18.40 76,301 -0.11(-0.57%)
Nov 20, 2013 18.81 18.83 18.43 18.50 42,154 -0.24(-1.26%)
Nov 19, 2013 18.74 18.80 18.62 18.74 88,592 +0.06(+0.35%)
Nov 18, 2013 18.66 18.79 18.55 18.67 58,960 +0.12(+0.66%)
Nov 15, 2013 18.32 18.65 18.21 18.55 60,759 +0.19(+1.02%)
Nov 14, 2013 18.40 18.52 18.32 18.36 31,965 +0.21(+1.16%)
Nov 12, 2013 18.30 18.45 18.04 18.15 34,939 -0.23(-1.24%)
Nov 11, 2013 18.80 18.86 18.29 18.38 41,169 -0.37(-1.95%)
Nov 08, 2013 18.47 18.97 18.12 18.75 88,113 +0.24(+1.32%)
Nov 07, 2013 18.78 18.79 18.27 18.50 71,952 -0.17(-0.91%)
Nov 06, 2013 18.75 18.78 18.08 18.67 33,559 +0.03(+0.17%)
Nov 05, 2013 18.71 18.79 18.51 18.64 89,636 -0.10(-0.52%)
Nov 04, 2013 18.50 18.90 18.41 18.74 79,853 +0.37(+2.03%)
Nov 01, 2013 18.01 18.41 17.87 18.36 82,666 +0.32(+1.75%)
Oct 31, 2013 18.71 18.71 18.04 18.05 61,484 -0.61(-3.26%)
Oct 30, 2013 18.70 18.89 18.50 18.66 85,008 +0.11(+0.57%)
Oct 29, 2013 18.47 18.77 18.41 18.55 59,099 +0.06(+0.35%)
Oct 28, 2013 18.21 18.56 18.05 18.49 98,051 +0.28(+1.51%)
Oct 25, 2013 18.33 18.33 17.85 18.21 75,111 -0.05(-0.27%)
Oct 24, 2013 17.99 18.30 17.71 18.26 71,726 +0.27(+1.49%)
Oct 23, 2013 18.05 18.29 17.95 17.99 92,004 -0.06(-0.36%)
Oct 22, 2013 17.84 18.08 17.72 18.06 66,922 +0.31(+1.74%)
Oct 21, 2013 17.52 17.91 17.24 17.75 124,487 +0.24(+1.39%)
Oct 18, 2013 17.64 17.68 17.42 17.51 86,623 +0.00(+0.00%)
Oct 17, 2013 17.33 17.53 17.33 17.51 54,383 +0.18(+1.03%)
Oct 16, 2013 17.47 17.56 17.27 17.33 61,688 -0.02(-0.14%)
Oct 15, 2013 17.44 17.45 17.25 17.35 52,765 -0.07(-0.42%)
Oct 14, 2013 17.48 17.48 17.21 17.42 43,856 -0.06(-0.37%)
Oct 11, 2013 17.17 17.62 17.17 17.49 56,450 +0.29(+1.70%)
Oct 10, 2013 17.08 17.52 17.05 17.20 79,256 +0.45(+2.66%)
Oct 09, 2013 16.65 16.91 16.47 16.75 66,336 +0.19(+1.13%)
Oct 08, 2013 16.77 16.89 16.45 16.56 89,999 -0.09(-0.56%)
Oct 07, 2013 16.83 17.09 16.54 16.66 36,891 -0.19(-1.11%)
Oct 04, 2013 16.83 17.02 16.80 16.84 38,933 +0.00(+0.00%)
Oct 03, 2013 17.21 17.32 16.83 16.84 52,765 -0.37(-2.14%)
Oct 02, 2013 17.36 17.57 17.21 17.21 65,534 -0.19(-1.08%)
Oct 01, 2013 17.22 17.46 17.20 17.40 83,477 +0.32(+1.88%)
Sep 27, 2013 16.96 17.23 16.77 17.08 33,073 +0.06(+0.37%)
Sep 26, 2013 16.96 17.12 16.83 17.02 57,936 +0.05(+0.28%)
Sep 25, 2013 16.75 17.22 16.64 16.97 61,781 +0.18(+1.07%)
Sep 24, 2013 16.84 16.95 16.66 16.79 99,691 -0.08(-0.46%)
Sep 23, 2013 16.92 17.09 16.80 16.87 67,171 -0.12(-0.69%)
Sep 20, 2013 16.95 17.14 16.75 16.99 164,694 +0.28(+1.69%)
Sep 19, 2013 16.29 16.87 16.25 16.70 105,192 +0.46(+2.84%)
Sep 18, 2013 16.12 16.70 16.12 16.24 159,756 +0.09(+0.58%)
Sep 17, 2013 16.60 16.90 15.72 16.15 182,813 -0.42(-2.55%)
Sep 16, 2013 16.05 17.14 15.51 16.57 180,958 +1.06(+6.87%)
Sep 13, 2013 14.83 15.55 14.52 15.51 119,548 +0.66(+4.43%)
Sep 12, 2013 14.86 14.97 14.72 14.85 95,181 +0.13(+0.90%)
Sep 11, 2013 14.87 15.02 14.70 14.72 106,883 -0.37(-2.44%)
Sep 10, 2013 15.00 15.23 14.75 15.08 101,815 +0.11(+0.73%)
Sep 09, 2013 15.02 15.22 14.71 14.97 122,703 -0.02(-0.16%)
Sep 06, 2013 14.94 15.15 14.57 15.00 165,619 +0.14(+0.95%)
Sep 05, 2013 14.68 15.11 14.11 14.86 232,068 +0.42(+2.93%)
Sep 04, 2013 14.17 14.66 14.09 14.43 75,872 +0.30(+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.