Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.56 17.94 17.52 17.83 51,824 +0.36(+2.09%)
Nov 27, 2013 17.22 17.49 17.22 17.46 66,441 +0.27(+1.55%)
Nov 26, 2013 17.08 17.24 17.01 17.20 83,461 +0.09(+0.53%)
Nov 25, 2013 17.01 17.35 16.99 17.11 64,050 +0.10(+0.58%)
Nov 22, 2013 17.23 17.29 16.95 17.01 64,421 -0.24(-1.37%)
Nov 21, 2013 17.44 17.80 17.11 17.24 81,411 -0.10(-0.57%)
Nov 20, 2013 17.63 17.65 17.27 17.34 44,977 -0.22(-1.26%)
Nov 19, 2013 17.56 17.62 17.46 17.56 94,525 +0.06(+0.35%)
Nov 18, 2013 17.49 17.61 17.39 17.50 62,908 +0.11(+0.66%)
Nov 15, 2013 17.17 17.48 17.07 17.39 64,828 +0.17(+1.02%)
Nov 14, 2013 17.24 17.36 17.17 17.21 34,106 +0.20(+1.16%)
Nov 12, 2013 17.15 17.29 16.91 17.01 37,279 -0.21(-1.24%)
Nov 11, 2013 17.62 17.67 17.14 17.23 43,926 -0.34(-1.95%)
Nov 08, 2013 17.31 17.78 16.98 17.57 94,014 +0.23(+1.32%)
Nov 07, 2013 17.60 17.61 17.12 17.34 76,770 -0.16(-0.91%)
Nov 06, 2013 17.58 17.60 16.95 17.50 35,807 +0.03(+0.17%)
Nov 05, 2013 17.54 17.62 17.35 17.47 95,639 -0.09(-0.52%)
Nov 04, 2013 17.34 17.71 17.25 17.56 85,200 +0.35(+2.03%)
Nov 01, 2013 16.88 17.26 16.75 17.21 88,202 +0.30(+1.75%)
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%)
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.