Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.87 18.09 17.55 17.70 227,235 -0.13(-0.73%)
Aug 29, 2013 18.07 18.36 17.64 17.83 199,289 -0.36(-1.98%)
Aug 28, 2013 17.98 18.76 17.82 18.19 136,458 +0.15(+0.83%)
Aug 27, 2013 18.07 18.50 17.99 18.04 222,303 -0.07(-0.39%)
Aug 26, 2013 17.61 18.22 17.50 18.11 135,306 +0.49(+2.78%)
Aug 23, 2013 17.49 17.94 17.20 17.62 33,139 -0.03(-0.17%)
Aug 22, 2013 17.91 17.91 17.52 17.65 54,228 +0.04(+0.23%)
Aug 21, 2013 17.74 18.03 17.39 17.61 58,320 -0.06(-0.34%)
Aug 20, 2013 17.72 18.28 17.63 17.67 230,356 -0.07(-0.39%)
Aug 19, 2013 17.82 17.85 17.50 17.74 101,049 -0.11(-0.62%)
Aug 16, 2013 18.14 18.26 17.60 17.85 171,969 -0.17(-0.94%)
Aug 15, 2013 18.20 18.68 17.90 18.02 177,283 -0.19(-1.04%)
Aug 14, 2013 17.93 18.32 17.82 18.21 130,996 +0.22(+1.22%)
Aug 13, 2013 17.69 18.54 17.46 17.99 76,229 +0.33(+1.87%)
Aug 12, 2013 17.89 17.89 17.45 17.66 77,215 -0.33(-1.83%)
Aug 09, 2013 18.35 18.35 17.82 17.99 67,635 -0.30(-1.64%)
Aug 08, 2013 18.16 18.39 17.87 18.29 73,689 +0.33(+1.84%)
Aug 07, 2013 18.43 18.60 17.57 17.96 153,224 -0.64(-3.44%)
Aug 06, 2013 18.64 18.82 18.25 18.60 81,986 -0.06(-0.32%)
Aug 05, 2013 18.36 19.12 18.36 18.66 251,653 +0.30(+1.63%)
Aug 02, 2013 18.12 18.54 18.12 18.36 58,161 +0.25(+1.38%)
Aug 01, 2013 18.23 18.32 17.69 18.11 95,255 -0.10(-0.55%)
Jul 31, 2013 18.42 18.69 17.88 18.21 324,757 -0.15(-0.82%)
Jul 30, 2013 18.34 18.64 17.70 18.36 125,967 +0.03(+0.16%)
Jul 29, 2013 17.93 18.55 17.93 18.33 421,763 +0.31(+1.72%)
Jul 26, 2013 17.50 18.29 17.34 18.02 357,202 +0.52(+2.97%)
Jul 25, 2013 17.06 17.61 16.73 17.50 376,355 +0.38(+2.22%)
Jul 24, 2013 17.69 17.71 16.96 17.12 97,088 -0.45(-2.56%)
Jul 23, 2013 17.81 17.82 17.03 17.57 159,038 -0.11(-0.62%)
Jul 22, 2013 17.49 17.93 17.30 17.68 241,998 +0.33(+1.90%)
Jul 19, 2013 17.50 17.64 17.20 17.35 57,512 -0.10(-0.57%)
Jul 18, 2013 17.00 17.45 16.95 17.45 74,247 +0.44(+2.59%)
Jul 17, 2013 17.14 17.39 16.75 17.01 145,030 -0.17(-0.99%)
Jul 16, 2013 17.16 17.62 16.86 17.18 224,471 +0.08(+0.47%)
Jul 15, 2013 16.99 17.11 16.85 17.10 18,392 +0.09(+0.53%)
Jul 12, 2013 17.13 17.22 16.52 17.01 177,665 -0.18(-1.05%)
Jul 11, 2013 17.09 17.69 16.99 17.19 449,611 +0.36(+2.14%)
Jul 10, 2013 16.43 16.84 16.39 16.83 208,161 +0.46(+2.81%)
Jul 09, 2013 16.68 16.69 16.30 16.37 129,891 -0.17(-1.03%)
Jul 08, 2013 16.43 16.65 16.40 16.54 254,321 +0.22(+1.35%)
Jul 05, 2013 16.30 16.32 16.04 16.32 40,393 +0.14(+0.87%)
Jul 03, 2013 15.76 16.28 15.76 16.18 29,725 +0.32(+2.02%)
Jul 02, 2013 16.40 16.59 15.75 15.86 398,931 -0.39(-2.40%)
Jul 01, 2013 16.24 16.81 16.12 16.25 354,771 +0.10(+0.62%)
Jun 28, 2013 15.91 16.47 15.73 16.15 371,186 +1.05(+6.95%)
Jun 26, 2013 15.07 15.26 14.94 15.10 402,250 +0.12(+0.80%)
Jun 25, 2013 15.26 15.26 14.93 14.98 675,537 -0.17(-1.12%)
Jun 24, 2013 15.20 15.35 14.78 15.15 470,761 -0.17(-1.11%)
Jun 21, 2013 15.54 15.54 15.26 15.32 292,579 -0.14(-0.91%)
Jun 20, 2013 15.23 15.53 15.16 15.46 564,923 +0.03(+0.19%)
Jun 19, 2013 15.21 15.62 15.13 15.43 308,526 +0.22(+1.45%)
Jun 18, 2013 15.00 15.25 15.00 15.21 229,222 +0.18(+1.20%)
Jun 17, 2013 15.26 15.26 14.95 15.03 314,953 -0.12(-0.79%)
Jun 14, 2013 14.95 15.15 14.94 15.15 344,768 +0.20(+1.34%)
Jun 13, 2013 14.95 15.02 14.90 14.95 173,395 +0.07(+0.47%)
Jun 12, 2013 14.99 15.09 14.82 14.88 227,249 +0.06(+0.40%)
Jun 11, 2013 14.92 15.09 14.75 14.82 504,197 -0.29(-1.92%)
Jun 10, 2013 15.00 15.17 14.96 15.11 227,359 +0.07(+0.47%)
Jun 07, 2013 14.98 15.16 14.98 15.04 188,328 +0.09(+0.60%)
Jun 06, 2013 14.95 15.10 14.93 14.95 128,486 -0.03(-0.20%)
Jun 05, 2013 15.00 15.09 14.90 14.98 261,215 -0.08(-0.53%)
Jun 04, 2013 15.01 15.64 14.95 15.06 580,481 +0.05(+0.33%)
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.