Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.89 17.99 17.82 17.87 254,812 +0.03(+0.18%)
Nov 27, 2013 17.86 17.88 17.75 17.84 385,780 +0.01(+0.07%)
Nov 26, 2013 17.87 17.99 17.71 17.83 596,785 -0.01(-0.07%)
Nov 25, 2013 18.05 18.05 17.78 17.84 544,772 -0.14(-0.80%)
Nov 22, 2013 18.11 18.16 17.91 17.99 595,102 -0.12(-0.69%)
Nov 21, 2013 18.06 18.14 17.99 18.11 292,452 +0.12(+0.66%)
Nov 20, 2013 18.15 18.16 17.95 17.99 284,450 -0.08(-0.44%)
Nov 19, 2013 18.05 18.18 17.98 18.07 625,289 +0.07(+0.38%)
Nov 18, 2013 18.11 18.11 17.91 18.00 547,110 +0.01(+0.04%)
Nov 15, 2013 18.07 18.16 17.85 18.00 654,334 -0.06(-0.32%)
Nov 14, 2013 18.11 18.21 18.01 18.05 573,256 -0.01(-0.04%)
Nov 13, 2013 17.87 18.08 17.76 18.06 537,296 +0.09(+0.51%)
Nov 12, 2013 18.03 18.07 17.88 17.97 730,506 -0.03(-0.18%)
Nov 11, 2013 18.03 18.12 17.82 18.00 590,849 -0.06(-0.32%)
Nov 08, 2013 18.09 18.15 17.81 18.06 557,224 -0.04(-0.22%)
Nov 07, 2013 18.29 18.34 18.06 18.10 488,053 -0.18(-0.96%)
Nov 06, 2013 18.16 18.34 18.06 18.27 349,595 +0.21(+1.15%)
Nov 05, 2013 18.24 18.31 18.02 18.07 453,642 -0.21(-1.14%)
Nov 04, 2013 18.15 18.29 18.00 18.27 426,360 +0.18(+1.00%)
Nov 01, 2013 17.98 18.14 17.87 18.09 501,243 +0.06(+0.36%)
Oct 31, 2013 18.09 18.13 17.81 18.03 385,284 -0.06(-0.36%)
Oct 30, 2013 18.23 18.33 18.09 18.09 291,217 -0.10(-0.53%)
Oct 29, 2013 18.19 18.26 18.07 18.19 312,778 +0.03(+0.18%)
Oct 28, 2013 18.16 18.26 18.09 18.16 230,728 -0.01(-0.04%)
Oct 25, 2013 17.98 18.16 17.78 18.16 218,883 +0.20(+1.12%)
Oct 24, 2013 18.06 18.06 17.83 17.96 278,770 -0.05(-0.29%)
Oct 23, 2013 17.92 18.16 17.88 18.01 436,654 +0.05(+0.29%)
Oct 22, 2013 17.74 18.00 17.69 17.96 376,914 +0.23(+1.32%)
Oct 21, 2013 17.82 17.83 17.61 17.73 331,574 -0.06(-0.36%)
Oct 18, 2013 17.74 17.86 17.65 17.79 439,646 +0.16(+0.92%)
Oct 17, 2013 17.26 17.63 17.16 17.63 412,044 +0.34(+1.95%)
Oct 16, 2013 17.26 17.31 17.17 17.29 274,736 +0.10(+0.60%)
Oct 15, 2013 17.40 17.41 17.13 17.19 407,610 -0.29(-1.67%)
Oct 14, 2013 17.41 17.50 17.20 17.48 441,077 -0.02(-0.11%)
Oct 11, 2013 17.23 17.50 17.16 17.50 304,087 +0.23(+1.31%)
Oct 10, 2013 17.09 17.34 16.93 17.27 317,102 +0.37(+2.19%)
Oct 09, 2013 16.87 17.13 16.84 16.91 454,258 +0.06(+0.35%)
Oct 08, 2013 16.83 17.05 16.79 16.85 277,969 +0.01(+0.08%)
Oct 07, 2013 16.84 17.00 16.81 16.83 255,581 -0.12(-0.73%)
Oct 04, 2013 16.91 17.03 16.90 16.96 197,010 +0.05(+0.27%)
Oct 03, 2013 17.13 17.20 16.81 16.91 367,513 -0.29(-1.70%)
Oct 02, 2013 17.29 17.37 17.13 17.20 528,062 -0.16(-0.93%)
Oct 01, 2013 17.08 17.37 17.08 17.37 436,645 +0.24(+1.40%)
Sep 30, 2013 16.90 17.13 16.88 17.13 432,646 +0.04(+0.23%)
Sep 27, 2013 17.19 17.37 16.91 17.09 442,073 -0.24(-1.39%)
Sep 26, 2013 17.51 17.61 17.24 17.33 411,464 -0.18(-1.04%)
Sep 25, 2013 17.61 17.76 17.51 17.51 488,272 -0.08(-0.44%)
Sep 24, 2013 17.65 17.72 17.50 17.59 533,071 -0.01(-0.07%)
Sep 23, 2013 17.16 17.64 17.14 17.60 429,822 +0.40(+2.30%)
Sep 20, 2013 17.33 17.35 17.11 17.20 593,952 -0.06(-0.34%)
Sep 19, 2013 17.29 17.48 17.19 17.26 326,797 -0.02(-0.11%)
Sep 18, 2013 16.87 17.29 16.75 17.28 649,917 +0.42(+2.46%)
Sep 17, 2013 16.79 16.92 16.72 16.87 460,323 +0.08(+0.46%)
Sep 16, 2013 16.94 16.96 16.72 16.79 321,835 -0.07(-0.42%)
Sep 13, 2013 16.89 16.98 16.78 16.86 298,069 +0.06(+0.39%)
Sep 12, 2013 16.91 17.02 16.78 16.80 196,713 -0.12(-0.69%)
Sep 11, 2013 16.98 16.98 16.80 16.91 277,415 -0.06(-0.38%)
Sep 10, 2013 16.83 16.98 16.75 16.98 301,568 +0.22(+1.32%)
Sep 09, 2013 16.68 16.76 16.57 16.76 331,432 +0.08(+0.51%)
Sep 06, 2013 16.68 16.83 16.59 16.67 254,232 +0.08(+0.47%)
Sep 05, 2013 16.74 16.83 16.59 16.59 351,635 -0.15(-0.89%)
Sep 04, 2013 16.80 16.85 16.71 16.74 749,437 -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.