Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.72 16.72 16.46 16.59 257,887 +0.08(+0.49%)
Aug 29, 2013 16.51 16.67 16.47 16.51 133,268 +0.11(+0.67%)
Aug 28, 2013 16.31 16.55 16.25 16.40 577,956 +0.01(+0.04%)
Aug 27, 2013 16.49 16.58 16.37 16.40 163,486 -0.41(-2.43%)
Aug 26, 2013 17.10 17.15 16.80 16.80 1,092,859 -0.34(-2.00%)
Aug 23, 2013 17.07 17.16 16.96 17.15 146,041 +0.12(+0.69%)
Aug 22, 2013 16.95 17.06 16.89 17.03 369,319 +0.20(+1.17%)
Aug 21, 2013 17.05 17.05 16.75 16.83 184,712 -0.35(-2.04%)
Aug 20, 2013 17.17 17.28 17.17 17.18 195,051 -0.07(-0.42%)
Aug 19, 2013 17.34 17.40 17.21 17.26 139,915 -0.28(-1.62%)
Aug 16, 2013 17.71 17.73 17.52 17.54 543,768 -0.09(-0.50%)
Aug 15, 2013 17.67 17.67 17.50 17.63 195,060 -0.23(-1.31%)
Aug 14, 2013 17.88 17.92 17.86 17.86 224,556 +0.06(+0.33%)
Aug 13, 2013 17.79 17.85 17.74 17.80 205,716 +0.09(+0.52%)
Aug 12, 2013 17.61 17.74 17.61 17.71 140,731 +0.16(+0.89%)
Aug 09, 2013 17.55 17.61 17.50 17.56 107,253 +0.03(+0.19%)
Aug 08, 2013 17.38 17.56 17.30 17.52 190,731 +0.36(+2.10%)
Aug 07, 2013 17.24 17.28 17.15 17.16 171,500 -0.13(-0.76%)
Aug 06, 2013 17.36 17.36 17.24 17.29 79,616 -0.12(-0.71%)
Aug 05, 2013 17.45 17.51 17.40 17.42 1,434,802 -0.16(-0.91%)
Aug 02, 2013 17.42 17.61 17.42 17.58 241,926 +0.09(+0.50%)
Aug 01, 2013 17.42 17.52 17.34 17.49 54,851 +0.31(+1.78%)
Jul 31, 2013 17.21 17.34 17.10 17.18 112,161 -0.12(-0.72%)
Jul 30, 2013 17.41 17.41 17.31 17.31 96,286 -0.12(-0.67%)
Jul 29, 2013 17.45 17.47 17.40 17.42 627,895 -0.18(-1.04%)
Jul 26, 2013 17.52 17.61 17.42 17.61 49,103 -0.14(-0.78%)
Jul 25, 2013 17.56 17.75 17.55 17.75 45,741 +0.05(+0.29%)
Jul 24, 2013 17.86 17.86 17.60 17.69 123,583 -0.19(-1.06%)
Jul 23, 2013 17.80 17.90 17.77 17.88 519,663 +0.25(+1.41%)
Jul 22, 2013 17.42 17.66 17.42 17.64 2,955,398 +0.23(+1.30%)
Jul 19, 2013 17.39 17.41 17.32 17.41 59,328 -0.01(-0.04%)
Jul 18, 2013 17.43 17.47 17.37 17.42 44,681 -0.01(-0.08%)
Jul 17, 2013 17.44 17.52 17.42 17.43 57,141 +0.05(+0.29%)
Jul 16, 2013 17.28 17.38 17.18 17.38 108,990 +0.07(+0.38%)
Jul 15, 2013 17.10 17.33 17.10 17.31 63,554 +0.29(+1.71%)
Jul 12, 2013 17.01 17.05 16.91 17.02 33,652 -0.09(-0.55%)
Jul 11, 2013 16.86 17.12 16.85 17.12 104,107 +0.72(+4.40%)
Jul 10, 2013 16.46 16.51 16.39 16.40 36,180 -0.15(-0.93%)
Jul 09, 2013 16.44 16.59 16.40 16.55 42,997 +0.15(+0.89%)
Jul 08, 2013 16.40 16.53 16.38 16.40 43,703 -0.01(-0.04%)
Jul 05, 2013 16.60 16.60 16.27 16.41 27,445 -0.15(-0.88%)
Jul 03, 2013 16.53 16.65 16.45 16.56 44,709 -0.16(-0.96%)
Jul 02, 2013 16.88 16.98 16.59 16.72 88,430 -0.17(-0.99%)
Jul 01, 2013 16.94 16.96 16.85 16.88 19,164 +0.09(+0.56%)
Jun 28, 2013 16.65 16.86 16.61 16.79 53,328 +0.23(+1.41%)
Jun 26, 2013 16.45 16.62 16.41 16.56 45,652 +0.30(+1.84%)
Jun 25, 2013 16.18 16.27 16.09 16.26 58,819 +0.26(+1.64%)
Jun 24, 2013 16.00 16.12 15.73 16.00 243,076 -0.45(-2.75%)
Jun 21, 2013 16.42 16.53 16.13 16.45 125,083 -0.10(-0.62%)
Jun 20, 2013 16.94 16.94 16.44 16.55 147,402 -0.77(-4.42%)
Jun 19, 2013 17.78 17.80 17.27 17.31 104,531 -0.53(-2.98%)
Jun 18, 2013 17.75 17.87 17.73 17.85 81,775 +0.04(+0.25%)
Jun 17, 2013 17.94 17.94 17.74 17.80 793,976 +0.15(+0.83%)
Jun 14, 2013 17.83 17.88 17.61 17.66 76,952 -0.15(-0.82%)
Jun 13, 2013 17.48 17.81 17.48 17.80 38,638 +0.31(+1.75%)
Jun 12, 2013 17.68 17.68 17.43 17.50 134,061 -0.15(-0.87%)
Jun 11, 2013 17.62 17.73 17.50 17.65 334,218 -0.41(-2.26%)
Jun 10, 2013 18.21 18.21 17.93 18.06 2,428,942 -0.26(-1.43%)
Jun 07, 2013 18.27 18.42 18.20 18.32 46,666 +0.08(+0.44%)
Jun 06, 2013 18.04 18.25 17.93 18.24 106,644 +0.01(+0.08%)
Jun 05, 2013 18.49 18.49 18.20 18.23 753,195 -0.31(-1.69%)
Jun 04, 2013 18.68 18.71 18.47 18.54 58,048 -0.04(-0.20%)
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.