Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.90 18.00 17.83 17.88 254,660 +0.03(+0.18%)
Nov 27, 2013 17.87 17.89 17.76 17.85 385,550 +0.01(+0.07%)
Nov 26, 2013 17.88 18.00 17.72 17.84 596,429 -0.01(-0.07%)
Nov 25, 2013 18.06 18.06 17.79 17.85 544,447 -0.14(-0.80%)
Nov 22, 2013 18.12 18.17 17.92 18.00 594,747 -0.12(-0.69%)
Nov 21, 2013 18.07 18.15 18.00 18.12 292,278 +0.12(+0.66%)
Nov 20, 2013 18.16 18.17 17.96 18.00 284,280 -0.08(-0.44%)
Nov 19, 2013 18.06 18.19 17.99 18.08 624,916 +0.07(+0.38%)
Nov 18, 2013 18.12 18.12 17.92 18.01 546,784 +0.01(+0.04%)
Nov 15, 2013 18.08 18.17 17.86 18.01 653,944 -0.06(-0.32%)
Nov 14, 2013 18.12 18.22 18.02 18.06 572,914 -0.01(-0.04%)
Nov 13, 2013 17.88 18.09 17.77 18.07 536,976 +0.09(+0.51%)
Nov 12, 2013 18.04 18.08 17.90 17.98 730,071 -0.03(-0.18%)
Nov 11, 2013 18.04 18.13 17.83 18.01 590,497 -0.06(-0.32%)
Nov 08, 2013 18.10 18.16 17.82 18.07 556,892 -0.04(-0.22%)
Nov 07, 2013 18.30 18.35 18.07 18.11 487,763 -0.18(-0.96%)
Nov 06, 2013 18.17 18.35 18.07 18.28 349,386 +0.21(+1.15%)
Nov 05, 2013 18.25 18.32 18.03 18.08 453,372 -0.21(-1.14%)
Nov 04, 2013 18.16 18.30 18.01 18.28 426,106 +0.18(+1.00%)
Nov 01, 2013 17.99 18.15 17.88 18.10 500,944 +0.06(+0.36%)
Oct 31, 2013 18.10 18.14 17.82 18.04 385,055 -0.06(-0.36%)
Oct 30, 2013 18.24 18.34 18.10 18.10 291,043 -0.10(-0.53%)
Oct 29, 2013 18.20 18.27 18.08 18.20 312,592 +0.03(+0.18%)
Oct 28, 2013 18.17 18.27 18.10 18.17 230,591 -0.01(-0.04%)
Oct 25, 2013 17.99 18.17 17.79 18.17 218,753 +0.20(+1.12%)
Oct 24, 2013 18.07 18.07 17.85 17.97 278,604 -0.05(-0.29%)
Oct 23, 2013 17.93 18.17 17.89 18.03 436,394 +0.05(+0.29%)
Oct 22, 2013 17.75 18.01 17.70 17.97 376,689 +0.23(+1.32%)
Oct 21, 2013 17.83 17.84 17.62 17.74 331,376 -0.06(-0.36%)
Oct 18, 2013 17.75 17.87 17.66 17.80 439,384 +0.16(+0.92%)
Oct 17, 2013 17.27 17.64 17.18 17.64 411,798 +0.34(+1.95%)
Oct 16, 2013 17.27 17.32 17.18 17.30 274,572 +0.10(+0.60%)
Oct 15, 2013 17.41 17.42 17.14 17.20 407,367 -0.29(-1.67%)
Oct 14, 2013 17.42 17.51 17.21 17.49 440,814 -0.02(-0.11%)
Oct 11, 2013 17.24 17.51 17.17 17.51 303,906 +0.23(+1.31%)
Oct 10, 2013 17.10 17.35 16.94 17.29 316,913 +0.37(+2.19%)
Oct 09, 2013 16.88 17.14 16.85 16.92 453,988 +0.06(+0.35%)
Oct 08, 2013 16.84 17.06 16.80 16.86 277,803 +0.01(+0.08%)
Oct 07, 2013 16.85 17.01 16.82 16.84 255,429 -0.12(-0.73%)
Oct 04, 2013 16.92 17.04 16.91 16.97 196,893 +0.05(+0.27%)
Oct 03, 2013 17.14 17.21 16.82 16.92 367,294 -0.29(-1.70%)
Oct 02, 2013 17.30 17.38 17.14 17.21 527,748 -0.16(-0.93%)
Oct 01, 2013 17.09 17.38 17.09 17.38 436,385 +0.24(+1.40%)
Sep 30, 2013 16.91 17.14 16.89 17.14 432,388 +0.04(+0.23%)
Sep 27, 2013 17.20 17.38 16.92 17.10 441,809 -0.24(-1.38%)
Sep 26, 2013 17.52 17.62 17.25 17.34 411,219 -0.18(-1.04%)
Sep 25, 2013 17.62 17.77 17.52 17.52 487,981 -0.08(-0.44%)
Sep 24, 2013 17.66 17.73 17.51 17.60 532,753 -0.01(-0.07%)
Sep 23, 2013 17.18 17.65 17.15 17.61 429,566 +0.40(+2.30%)
Sep 20, 2013 17.34 17.36 17.12 17.21 593,598 -0.06(-0.34%)
Sep 19, 2013 17.30 17.49 17.20 17.27 326,602 -0.02(-0.11%)
Sep 18, 2013 16.88 17.30 16.76 17.29 649,530 +0.42(+2.46%)
Sep 17, 2013 16.80 16.93 16.73 16.88 460,049 +0.08(+0.46%)
Sep 16, 2013 16.95 16.97 16.73 16.80 321,643 -0.07(-0.42%)
Sep 13, 2013 16.90 16.99 16.79 16.87 297,891 +0.06(+0.39%)
Sep 12, 2013 16.92 17.03 16.79 16.80 196,596 -0.12(-0.69%)
Sep 11, 2013 16.99 16.99 16.81 16.92 277,250 -0.06(-0.38%)
Sep 10, 2013 16.84 16.99 16.76 16.99 301,388 +0.22(+1.32%)
Sep 09, 2013 16.69 16.77 16.58 16.77 331,235 +0.08(+0.51%)
Sep 06, 2013 16.69 16.84 16.60 16.68 254,081 +0.08(+0.47%)
Sep 05, 2013 16.75 16.84 16.60 16.60 351,426 -0.15(-0.89%)
Sep 04, 2013 16.81 16.86 16.72 16.75 748,991 -0.07(-0.42%)
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.