Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.33 16.57 16.20 16.21 138,844 -0.03(-0.17%)
Oct 30, 2013 16.41 16.52 16.17 16.24 90,273 -0.20(-1.22%)
Oct 29, 2013 16.66 16.66 16.20 16.44 102,207 -0.22(-1.34%)
Oct 28, 2013 16.39 16.71 15.80 16.66 106,186 +0.30(+1.81%)
Oct 25, 2013 16.69 16.71 16.11 16.37 64,914 -0.25(-1.50%)
Oct 24, 2013 16.52 16.85 16.42 16.61 112,823 +0.14(+0.85%)
Oct 23, 2013 16.32 16.66 16.08 16.48 150,125 +0.06(+0.35%)
Oct 22, 2013 16.34 16.62 16.31 16.42 185,432 +0.15(+0.91%)
Oct 21, 2013 16.68 16.68 16.06 16.27 173,069 -0.24(-1.48%)
Oct 18, 2013 16.24 16.68 16.18 16.51 458,528 +0.40(+2.47%)
Oct 17, 2013 15.86 16.48 15.77 16.12 173,376 +0.16(+1.01%)
Oct 16, 2013 16.46 16.46 15.91 15.96 73,637 -0.41(-2.51%)
Oct 15, 2013 16.50 16.59 16.23 16.37 23,743 -0.07(-0.43%)
Oct 14, 2013 16.23 16.65 16.18 16.44 131,568 +0.08(+0.51%)
Oct 11, 2013 16.04 16.37 16.04 16.35 294,817 +0.28(+1.74%)
Oct 10, 2013 16.33 16.47 15.96 16.07 105,692 -0.11(-0.67%)
Oct 09, 2013 16.06 16.34 15.99 16.18 120,760 +0.03(+0.16%)
Oct 08, 2013 15.97 16.46 15.97 16.16 218,565 +0.00(+0.03%)
Oct 07, 2013 15.92 16.20 15.91 16.15 57,786 +0.17(+1.09%)
Oct 04, 2013 15.85 16.20 15.82 15.98 112,266 +0.17(+1.08%)
Oct 03, 2013 15.83 15.97 15.72 15.81 63,274 -0.09(-0.55%)
Oct 02, 2013 16.06 16.17 15.68 15.89 105,178 -0.03(-0.19%)
Oct 01, 2013 15.93 16.21 15.68 15.93 116,545 +0.03(+0.22%)
Sep 27, 2013 15.83 15.98 15.73 15.89 180,894 +0.05(+0.33%)
Sep 26, 2013 15.76 15.99 15.76 15.84 60,796 +0.10(+0.61%)
Sep 25, 2013 15.74 15.80 15.68 15.74 119,406 +0.00(+0.00%)
Sep 24, 2013 15.86 15.93 15.62 15.74 104,138 +0.02(+0.11%)
Sep 23, 2013 15.82 15.99 15.66 15.72 169,912 -0.08(-0.50%)
Sep 20, 2013 16.03 16.08 15.74 15.80 141,244 -0.13(-0.82%)
Sep 19, 2013 15.74 16.18 15.56 15.93 165,377 +0.30(+1.93%)
Sep 18, 2013 15.64 15.73 15.51 15.63 140,731 -0.07(-0.42%)
Sep 17, 2013 15.75 15.92 15.44 15.70 156,205 -0.17(-1.07%)
Sep 16, 2013 15.74 15.89 15.68 15.87 82,546 +0.15(+0.94%)
Sep 13, 2013 15.88 16.03 15.60 15.72 135,718 -0.06(-0.39%)
Sep 12, 2013 15.78 15.99 15.51 15.78 95,484 +0.06(+0.39%)
Sep 11, 2013 15.34 15.84 15.32 15.72 201,818 +0.38(+2.48%)
Sep 10, 2013 15.38 15.40 15.31 15.34 52,881 -0.00(-0.03%)
Sep 09, 2013 15.37 15.40 15.31 15.34 89,221 -0.01(-0.06%)
Sep 06, 2013 15.30 15.65 15.27 15.35 120,955 +0.08(+0.54%)
Sep 05, 2013 15.39 15.48 15.26 15.27 73,679 -0.06(-0.37%)
Sep 04, 2013 15.36 15.44 15.31 15.33 92,078 -0.08(-0.54%)
Sep 03, 2013 15.58 15.77 15.32 15.41 203,575 -0.17(-1.12%)
Aug 30, 2013 15.27 15.79 15.27 15.58 54,482 +0.27(+1.74%)
Aug 29, 2013 15.38 15.53 15.28 15.32 38,236 -0.04(-0.26%)
Aug 28, 2013 15.26 15.48 15.26 15.36 48,162 +0.17(+1.09%)
Aug 27, 2013 15.31 15.43 15.17 15.19 113,604 -0.12(-0.80%)
Aug 26, 2013 15.39 15.56 15.28 15.31 89,494 -0.02(-0.14%)
Aug 23, 2013 15.48 15.62 15.32 15.34 133,982 -0.18(-1.18%)
Aug 22, 2013 15.41 15.93 15.32 15.52 196,125 -0.01(-0.06%)
Aug 21, 2013 15.51 15.68 15.36 15.53 110,553 +0.07(+0.42%)
Aug 20, 2013 15.17 15.72 15.13 15.46 253,698 +0.28(+1.84%)
Aug 19, 2013 15.24 15.39 15.09 15.18 97,724 -0.04(-0.29%)
Aug 16, 2013 15.48 15.67 15.20 15.23 197,261 -0.31(-2.02%)
Aug 15, 2013 15.53 15.75 15.49 15.54 154,221 -0.15(-0.97%)
Aug 14, 2013 16.00 16.21 15.48 15.69 201,838 -0.26(-1.64%)
Aug 13, 2013 16.58 16.72 15.86 15.96 81,375 -0.53(-3.23%)
Aug 12, 2013 16.16 16.82 16.16 16.49 41,517 +0.29(+1.81%)
Aug 09, 2013 16.13 16.46 15.99 16.20 81,325 +0.14(+0.84%)
Aug 08, 2013 15.82 16.19 15.59 16.06 131,352 +0.37(+2.34%)
Aug 07, 2013 15.26 15.84 15.07 15.69 110,216 +0.48(+3.16%)
Aug 06, 2013 15.27 15.38 15.20 15.21 54,450 -0.10(-0.66%)
Aug 05, 2013 15.40 15.62 15.20 15.31 146,604 -0.03(-0.17%)
Aug 02, 2013 15.50 15.80 15.31 15.34 161,963 -0.11(-0.71%)
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.