Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.60 13.73 13.57 13.57 0 -0.04(-0.29%)
Sep 26, 2013 13.67 13.82 13.55 13.61 854,549 -0.04(-0.29%)
Sep 25, 2013 13.71 13.78 13.60 13.65 733,822 +0.00(+0.00%)
Sep 24, 2013 13.62 13.85 13.55 13.65 714,268 +0.01(+0.07%)
Sep 23, 2013 13.80 13.84 13.42 13.64 1,352,649 -0.25(-1.80%)
Sep 20, 2013 13.85 14.05 13.78 13.89 0 +0.05(+0.36%)
Sep 19, 2013 13.69 13.92 13.67 13.84 1,011,508 +0.16(+1.17%)
Sep 18, 2013 13.51 13.79 13.39 13.68 0 +0.16(+1.18%)
Sep 17, 2013 13.50 13.59 13.46 13.52 0 +0.01(+0.07%)
Sep 16, 2013 13.59 13.78 13.49 13.51 0 +0.05(+0.37%)
Sep 13, 2013 13.30 13.54 13.22 13.46 0 +0.19(+1.43%)
Sep 12, 2013 13.45 13.54 13.25 13.27 0 -0.25(-1.85%)
Sep 11, 2013 13.30 13.60 13.17 13.52 2,103,874 +0.21(+1.58%)
Sep 10, 2013 12.79 13.37 12.65 13.31 6,277,566 -0.30(-2.20%)
Sep 09, 2013 13.62 13.86 13.58 13.61 0 -0.01(-0.07%)
Sep 06, 2013 13.75 13.84 13.52 13.62 0 -0.11(-0.80%)
Sep 05, 2013 13.81 13.95 13.70 13.73 741,275 -0.04(-0.29%)
Sep 04, 2013 13.50 13.85 13.43 13.77 1,153,268 +0.28(+2.08%)
Sep 03, 2013 13.59 13.79 13.41 13.49 1,140,905 +0.03(+0.22%)
Aug 30, 2013 13.68 13.84 13.44 13.46 0 -0.23(-1.68%)
Aug 29, 2013 13.52 13.86 13.52 13.69 562,418 +0.17(+1.26%)
Aug 28, 2013 13.41 13.63 13.35 13.52 835,601 +0.08(+0.60%)
Aug 27, 2013 13.64 13.89 13.41 13.44 1,031,415 -0.33(-2.40%)
Aug 26, 2013 13.86 14.10 13.76 13.77 1,018,403 -0.09(-0.65%)
Aug 23, 2013 13.91 14.05 13.81 13.86 0 -0.15(-1.07%)
Aug 22, 2013 13.80 14.35 13.66 14.01 1,998,068 +0.26(+1.89%)
Aug 21, 2013 13.29 13.77 13.20 13.75 0 +0.41(+3.07%)
Aug 20, 2013 13.21 13.52 13.21 13.34 1,246,070 +0.16(+1.21%)
Aug 19, 2013 13.21 13.35 13.15 13.18 990,104 -0.01(-0.08%)
Aug 16, 2013 13.20 13.32 13.13 13.19 0 -0.02(-0.15%)
Aug 15, 2013 13.25 13.40 13.15 13.21 1,326,038 -0.08(-0.60%)
Aug 14, 2013 13.45 13.49 13.27 13.29 910,930 -0.18(-1.34%)
Aug 13, 2013 13.50 13.68 13.42 13.47 1,217,507 +0.06(+0.45%)
Aug 12, 2013 13.53 13.69 13.31 13.41 1,427,007 -0.10(-0.74%)
Aug 09, 2013 13.25 13.61 13.25 13.51 1,335,374 +0.28(+2.12%)
Aug 08, 2013 13.28 13.59 12.96 13.23 5,212,130 -0.78(-5.57%)
Aug 07, 2013 14.12 14.29 14.00 14.01 1,054,613 -0.17(-1.20%)
Aug 06, 2013 14.31 14.32 14.10 14.18 883,979 -0.12(-0.84%)
Aug 05, 2013 14.09 14.45 14.03 14.30 1,272,523 +0.23(+1.63%)
Aug 02, 2013 13.98 14.25 13.86 14.07 1,515,656 +0.15(+1.08%)
Aug 01, 2013 13.77 13.97 13.77 13.92 2,116,571 +0.25(+1.83%)
Jul 31, 2013 13.69 13.79 13.49 13.67 0 +0.07(+0.51%)
Jul 30, 2013 13.36 13.60 13.31 13.60 1,351,454 +0.24(+1.80%)
Jul 29, 2013 13.76 13.80 13.30 13.36 0 -0.37(-2.69%)
Jul 26, 2013 13.59 13.88 13.26 13.73 0 +0.18(+1.33%)
Jul 25, 2013 12.97 13.77 12.97 13.55 14,655,703 -3.43(-20.20%)
Jul 24, 2013 17.37 17.42 16.95 16.98 2,176,815 -0.33(-1.91%)
Jul 23, 2013 17.10 17.54 16.88 17.31 0 +0.44(+2.61%)
Jul 22, 2013 16.44 16.87 16.74 16.87 0 +0.12(+0.72%)
Jul 19, 2013 17.04 17.17 16.72 16.75 1,201,001 -0.29(-1.70%)
Jul 18, 2013 17.12 17.22 16.88 17.04 0 +0.34(+2.04%)
Jul 17, 2013 16.75 16.88 16.65 16.70 711,785 +0.01(+0.06%)
Jul 16, 2013 16.66 16.82 16.30 16.69 0 -0.02(-0.12%)
Jul 15, 2013 17.11 17.19 16.52 16.71 2,632,033 -0.78(-4.46%)
Jul 12, 2013 17.32 17.62 17.32 17.49 0 +0.12(+0.69%)
Jul 11, 2013 17.32 17.47 17.25 17.37 815,081 +0.13(+0.75%)
Jul 10, 2013 17.23 17.32 17.15 17.24 0 +0.01(+0.06%)
Jul 09, 2013 17.37 17.50 17.21 17.23 0 +0.06(+0.35%)
Jul 08, 2013 17.08 17.37 17.08 17.17 627,974 +0.11(+0.64%)
Jul 05, 2013 17.09 17.20 16.93 17.06 0 +0.22(+1.31%)
Jul 03, 2013 16.76 16.91 16.72 16.84 0 +0.02(+0.12%)
Jul 02, 2013 16.75 17.00 16.68 16.82 0 +0.07(+0.39%)
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.