Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.03 18.13 18.01 18.08 2,848,710 +0.00(+0.00%)
Nov 27, 2013 18.12 18.16 18.03 18.08 6,412,900 -0.05(-0.28%)
Nov 26, 2013 18.17 18.17 18.04 18.13 4,035,032 +0.00(+0.00%)
Nov 25, 2013 18.09 18.13 18.02 18.13 7,972,001 +0.09(+0.50%)
Nov 22, 2013 18.07 18.13 17.98 18.04 3,182,937 +0.01(+0.06%)
Nov 21, 2013 17.85 18.04 17.80 18.03 5,435,048 +0.18(+1.01%)
Nov 20, 2013 17.78 17.93 17.74 17.85 5,115,082 +0.05(+0.28%)
Nov 19, 2013 17.83 17.85 17.71 17.80 7,665,485 -0.01(-0.06%)
Nov 18, 2013 17.87 17.91 17.75 17.81 6,011,827 -0.05(-0.28%)
Nov 15, 2013 17.81 17.86 17.69 17.86 8,007,809 +0.08(+0.45%)
Nov 14, 2013 17.70 17.86 17.65 17.78 7,206,357 +0.15(+0.85%)
Nov 13, 2013 17.55 17.67 17.52 17.63 5,379,490 +0.04(+0.23%)
Nov 12, 2013 17.50 17.63 17.49 17.59 5,494,833 +0.04(+0.23%)
Nov 11, 2013 17.48 17.56 17.42 17.55 5,950,414 +0.09(+0.52%)
Nov 08, 2013 17.12 17.48 17.12 17.46 2,666,572 +0.27(+1.57%)
Nov 07, 2013 17.21 17.23 17.03 17.19 6,104,557 -0.01(-0.06%)
Nov 06, 2013 17.00 17.21 17.00 17.20 4,212,640 +0.21(+1.24%)
Nov 05, 2013 17.01 17.10 16.94 16.99 6,274,458 -0.06(-0.35%)
Nov 04, 2013 16.99 17.09 16.92 17.05 7,336,519 +0.05(+0.29%)
Nov 01, 2013 16.53 17.00 16.52 17.00 10,876,591 +0.34(+2.04%)
Oct 31, 2013 16.30 16.76 16.29 16.66 19,331,561 +0.67(+4.19%)
Oct 30, 2013 16.16 16.20 15.95 15.99 6,456,000 -0.14(-0.87%)
Oct 29, 2013 16.16 16.17 16.09 16.13 1,855,061 -0.01(-0.06%)
Oct 28, 2013 16.10 16.15 16.07 16.14 1,673,437 +0.02(+0.12%)
Oct 25, 2013 15.97 16.12 15.96 16.12 5,307,476 +0.13(+0.81%)
Oct 24, 2013 16.02 16.07 15.93 15.99 5,282,845 +0.00(+0.00%)
Oct 23, 2013 16.12 16.14 15.92 15.99 9,462,360 -0.15(-0.93%)
Oct 22, 2013 16.18 16.25 16.10 16.14 3,589,075 -0.01(-0.06%)
Oct 21, 2013 16.27 16.33 16.11 16.15 3,657,315 -0.09(-0.55%)
Oct 18, 2013 16.23 16.26 16.18 16.24 6,668,972 +0.01(+0.06%)
Oct 17, 2013 16.19 16.24 16.14 16.23 3,546,887 +0.04(+0.25%)
Oct 16, 2013 16.15 16.20 16.10 16.19 11,706,149 +0.09(+0.56%)
Oct 15, 2013 16.03 16.15 16.00 16.10 7,276,004 -0.02(-0.12%)
Oct 14, 2013 15.95 16.13 15.95 16.12 8,061,310 +0.11(+0.69%)
Oct 11, 2013 16.05 16.06 15.98 16.01 14,352,524 -0.03(-0.19%)
Oct 10, 2013 16.01 16.09 15.98 16.04 8,050,692 +0.08(+0.50%)
Oct 09, 2013 15.99 16.02 15.88 15.96 5,106,001 +0.03(+0.19%)
Oct 08, 2013 16.04 16.09 15.90 15.93 3,993,304 -0.11(-0.69%)
Oct 07, 2013 16.00 16.08 15.97 16.04 6,619,170 +0.00(+0.00%)
Oct 04, 2013 15.75 16.05 15.72 16.04 8,939,501 +0.29(+1.84%)
Oct 03, 2013 15.75 15.85 15.70 15.75 9,107,743 +0.03(+0.19%)
Oct 02, 2013 15.71 15.76 15.65 15.72 7,494,592 -0.02(-0.13%)
Oct 01, 2013 15.56 15.75 15.54 15.74 9,673,375 +0.16(+1.03%)
Sep 30, 2013 15.52 15.65 15.52 15.58 5,397,064 -0.01(-0.06%)
Sep 27, 2013 15.47 15.69 15.47 15.59 24,925,309 +0.08(+0.52%)
Sep 26, 2013 15.50 15.56 15.47 15.51 10,029,694 +0.02(+0.13%)
Sep 25, 2013 15.53 15.60 15.46 15.49 4,824,442 -0.06(-0.39%)
Sep 24, 2013 15.52 15.63 15.52 15.55 3,908,723 +0.01(+0.06%)
Sep 23, 2013 15.56 15.61 15.52 15.54 2,643,604 -0.06(-0.38%)
Sep 20, 2013 15.64 15.65 15.57 15.60 3,739,329 +0.00(+0.00%)
Sep 19, 2013 15.60 15.69 15.58 15.60 6,964,122 +0.05(+0.32%)
Sep 18, 2013 15.48 15.57 15.43 15.55 3,510,085 +0.03(+0.19%)
Sep 17, 2013 15.50 15.55 15.49 15.52 5,427,689 +0.04(+0.26%)
Sep 16, 2013 15.50 15.54 15.45 15.48 4,731,431 +0.03(+0.19%)
Sep 13, 2013 15.39 15.45 15.37 15.45 3,614,353 +0.07(+0.46%)
Sep 12, 2013 15.38 15.47 15.37 15.38 2,151,120 -0.05(-0.32%)
Sep 11, 2013 15.34 15.47 15.34 15.43 6,171,318 +0.01(+0.06%)
Sep 10, 2013 15.39 15.47 15.39 15.42 8,340,873 +0.04(+0.26%)
Sep 09, 2013 15.45 15.49 15.25 15.38 23,259,854 -0.07(-0.45%)
Sep 06, 2013 15.35 15.49 15.33 15.45 5,928,602 +0.05(+0.32%)
Sep 05, 2013 15.35 15.42 15.32 15.40 1,763,127 +0.01(+0.06%)
Sep 04, 2013 15.27 15.45 15.26 15.39 7,600,444 +0.12(+0.79%)
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.