Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.84 17.88 17.75 17.85 0 -0.06(-0.31%)
Sep 26, 2013 17.75 17.91 17.68 17.91 1,685,365 +0.18(+1.00%)
Sep 25, 2013 17.68 17.77 17.54 17.73 1,858,377 +0.08(+0.44%)
Sep 24, 2013 17.56 17.79 17.43 17.65 1,675,085 +0.14(+0.80%)
Sep 23, 2013 17.49 17.53 17.36 17.51 0 +0.03(+0.15%)
Sep 20, 2013 17.13 17.57 16.86 17.49 0 -0.08(-0.45%)
Sep 19, 2013 17.59 17.68 17.48 17.56 0 +0.12(+0.68%)
Sep 18, 2013 17.58 17.70 17.24 17.45 0 -0.11(-0.63%)
Sep 17, 2013 17.23 17.58 17.19 17.56 0 +0.07(+0.41%)
Sep 16, 2013 17.58 17.76 17.45 17.49 0 +0.09(+0.55%)
Sep 13, 2013 17.46 17.59 17.38 17.39 0 -0.01(-0.08%)
Sep 12, 2013 17.37 17.44 17.25 17.40 0 -0.00(-0.02%)
Sep 11, 2013 17.22 17.41 17.09 17.41 0 +0.14(+0.82%)
Sep 10, 2013 17.19 17.38 17.14 17.27 0 +0.12(+0.71%)
Sep 09, 2013 16.77 17.28 16.72 17.14 3,490,480 +0.15(+0.87%)
Sep 06, 2013 16.83 17.09 16.72 17.00 0 +0.05(+0.31%)
Sep 05, 2013 16.66 16.97 16.64 16.95 0 +0.32(+1.93%)
Sep 04, 2013 16.35 16.63 16.32 16.62 1,959,980 +0.35(+2.13%)
Sep 03, 2013 16.27 16.34 16.09 16.28 0 +0.20(+1.26%)
Aug 30, 2013 16.26 16.32 16.07 16.07 0 -0.14(-0.87%)
Aug 29, 2013 16.27 16.38 16.20 16.21 1,336,277 -0.04(-0.24%)
Aug 28, 2013 16.07 16.32 16.05 16.25 0 +0.13(+0.79%)
Aug 27, 2013 16.37 16.42 16.09 16.13 0 -0.34(-2.07%)
Aug 26, 2013 16.61 16.68 16.42 16.47 0 -0.10(-0.61%)
Aug 23, 2013 16.51 16.58 16.31 16.57 0 +0.18(+1.10%)
Aug 22, 2013 16.31 16.51 16.26 16.39 0 +0.10(+0.64%)
Aug 21, 2013 16.57 16.60 16.24 16.28 1,698,546 -0.36(-2.18%)
Aug 20, 2013 16.45 16.72 16.41 16.65 0 +0.23(+1.38%)
Aug 19, 2013 16.37 16.61 16.34 16.42 2,669,156 +0.05(+0.32%)
Aug 16, 2013 16.51 16.61 16.31 16.37 0 -0.09(-0.52%)
Aug 15, 2013 16.17 16.50 16.06 16.45 3,089,249 +0.11(+0.66%)
Aug 14, 2013 16.35 16.45 16.29 16.35 0 -0.09(-0.52%)
Aug 13, 2013 16.41 16.53 16.30 16.43 1,677,180 +0.01(+0.04%)
Aug 12, 2013 16.47 16.53 16.37 16.42 1,680,982 -0.08(-0.48%)
Aug 09, 2013 16.44 16.62 16.39 16.50 1,660,191 +0.03(+0.20%)
Aug 08, 2013 16.37 16.48 16.28 16.47 1,751,072 +0.14(+0.86%)
Aug 07, 2013 16.42 16.49 16.22 16.33 3,126,807 -0.12(-0.72%)
Aug 06, 2013 16.55 16.64 16.37 16.45 2,429,011 -0.10(-0.63%)
Aug 05, 2013 16.33 16.65 16.31 16.55 2,933,360 +0.27(+1.67%)
Aug 02, 2013 16.37 16.45 16.19 16.28 3,463,022 -0.06(-0.36%)
Aug 01, 2013 16.73 16.84 16.27 16.34 10,638,371 -0.23(-1.40%)
Jul 31, 2013 17.34 17.46 15.93 16.57 11,263,289 -0.66(-3.84%)
Jul 30, 2013 17.07 17.27 16.97 17.23 5,874,201 +0.28(+1.64%)
Jul 29, 2013 16.98 17.01 16.73 16.95 0 -0.04(-0.23%)
Jul 26, 2013 16.84 17.14 16.78 16.99 0 +0.16(+0.93%)
Jul 25, 2013 16.86 16.97 16.78 16.84 0 -0.03(-0.17%)
Jul 24, 2013 17.11 17.11 16.83 16.87 0 -0.15(-0.87%)
Jul 23, 2013 17.04 17.14 16.87 17.01 0 +0.01(+0.04%)
Jul 22, 2013 17.09 17.18 16.87 17.01 0 -0.09(-0.50%)
Jul 19, 2013 17.16 17.20 16.97 17.09 0 -0.12(-0.70%)
Jul 18, 2013 17.16 17.37 17.00 17.21 0 +0.19(+1.11%)
Jul 17, 2013 16.70 17.03 16.63 17.03 2,035,985 +0.38(+2.27%)
Jul 16, 2013 16.78 16.79 16.58 16.65 2,739,883 -0.16(-0.93%)
Jul 15, 2013 16.72 16.89 16.60 16.80 0 +0.10(+0.57%)
Jul 12, 2013 16.63 16.77 16.54 16.71 0 +0.09(+0.57%)
Jul 11, 2013 16.55 16.66 16.46 16.61 0 +0.28(+1.74%)
Jul 10, 2013 15.96 16.34 15.88 16.33 4,432,633 +0.31(+1.96%)
Jul 09, 2013 15.95 16.07 15.90 16.02 4,338,372 +0.17(+1.05%)
Jul 08, 2013 15.67 15.89 15.65 15.85 0 +0.27(+1.70%)
Jul 05, 2013 15.41 15.60 15.28 15.58 0 +0.28(+1.86%)
Jul 03, 2013 15.34 15.44 15.22 15.30 0 -0.13(-0.87%)
Jul 02, 2013 15.60 15.83 15.31 15.43 0 -0.13(-0.86%)
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.