Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.63 16.74 16.58 16.62 7,240,697 -0.14(-0.86%)
Sep 27, 2013 16.80 16.87 16.66 16.76 6,285,281 -0.11(-0.66%)
Sep 26, 2013 16.86 17.06 16.80 16.87 6,701,368 +0.12(+0.71%)
Sep 25, 2013 16.88 16.91 16.73 16.75 8,672,922 -0.07(-0.44%)
Sep 24, 2013 16.69 16.89 16.60 16.83 10,433,316 +0.15(+0.91%)
Sep 23, 2013 16.70 16.80 16.64 16.67 8,244,827 -0.12(-0.69%)
Sep 20, 2013 16.87 16.94 16.77 16.79 10,550,701 -0.09(-0.56%)
Sep 19, 2013 16.72 16.90 16.68 16.88 10,574,541 +0.18(+1.06%)
Sep 18, 2013 16.60 16.72 16.45 16.71 13,087,670 +0.00(+0.02%)
Sep 17, 2013 16.39 16.78 16.39 16.70 21,255,660 +0.36(+2.19%)
Sep 16, 2013 16.24 16.45 16.08 16.34 11,546,784 +0.27(+1.67%)
Sep 13, 2013 16.00 16.15 15.99 16.08 12,092,296 +0.17(+1.06%)
Sep 12, 2013 15.66 16.06 15.57 15.91 16,662,748 +0.39(+2.52%)
Sep 11, 2013 15.48 15.58 15.35 15.52 15,485,831 +0.05(+0.35%)
Sep 10, 2013 15.65 15.73 15.36 15.46 13,515,192 -0.06(-0.40%)
Sep 09, 2013 15.43 15.56 15.42 15.52 5,939,495 +0.12(+0.78%)
Sep 06, 2013 15.43 15.54 15.29 15.40 9,256,037 +0.02(+0.13%)
Sep 05, 2013 15.36 15.38 15.24 15.38 7,085,952 +0.00(+0.03%)
Sep 04, 2013 15.20 15.53 15.17 15.38 12,475,452 +0.21(+1.41%)
Sep 03, 2013 15.23 15.28 15.12 15.17 6,210,011 +0.09(+0.60%)
Aug 30, 2013 15.19 15.19 15.02 15.07 5,996,724 -0.07(-0.49%)
Aug 29, 2013 14.96 15.20 14.91 15.15 5,807,973 +0.16(+1.04%)
Aug 28, 2013 14.96 15.03 14.79 14.99 10,641,621 +0.00(+0.00%)
Aug 27, 2013 15.07 15.11 14.98 14.99 8,465,336 -0.19(-1.25%)
Aug 26, 2013 15.49 15.49 15.18 15.18 7,733,620 -0.28(-1.78%)
Aug 23, 2013 15.33 15.47 15.30 15.46 7,838,268 +0.13(+0.83%)
Aug 22, 2013 15.47 15.50 15.31 15.33 9,728,288 -0.10(-0.67%)
Aug 21, 2013 15.52 15.55 15.40 15.43 8,149,799 -0.13(-0.82%)
Aug 20, 2013 15.60 15.69 15.56 15.56 6,280,581 -0.07(-0.42%)
Aug 19, 2013 15.72 15.75 15.46 15.63 7,620,722 -0.13(-0.81%)
Aug 16, 2013 15.68 15.82 15.64 15.75 9,302,396 +0.10(+0.63%)
Aug 15, 2013 15.90 15.90 15.60 15.66 10,053,491 -0.33(-2.09%)
Aug 14, 2013 16.07 16.11 15.96 15.99 5,348,415 -0.13(-0.82%)
Aug 13, 2013 16.01 16.15 15.93 16.12 6,236,777 +0.14(+0.85%)
Aug 12, 2013 15.89 15.99 15.81 15.98 6,306,760 +0.03(+0.21%)
Aug 09, 2013 16.19 16.19 15.86 15.95 8,565,319 -0.30(-1.82%)
Aug 08, 2013 16.10 16.29 16.02 16.25 6,681,962 +0.25(+1.56%)
Aug 07, 2013 16.10 16.14 15.99 16.00 7,636,016 -0.12(-0.76%)
Aug 06, 2013 16.05 16.12 15.87 16.12 8,019,072 +0.05(+0.33%)
Aug 05, 2013 16.08 16.19 16.02 16.07 6,696,669 -0.01(-0.05%)
Aug 02, 2013 16.25 16.25 15.88 16.08 11,934,332 -0.19(-1.19%)
Aug 01, 2013 16.21 16.31 16.17 16.27 5,327,375 +0.16(+0.97%)
Jul 31, 2013 16.22 16.32 16.08 16.11 12,929,813 -0.14(-0.83%)
Jul 30, 2013 16.37 16.40 16.24 16.25 9,178,039 -0.10(-0.63%)
Jul 29, 2013 16.22 16.36 16.17 16.35 6,060,607 +0.08(+0.50%)
Jul 26, 2013 16.21 16.27 16.10 16.27 8,816,542 -0.01(-0.08%)
Jul 25, 2013 15.99 16.28 15.96 16.28 10,838,834 +0.23(+1.41%)
Jul 24, 2013 16.03 16.06 15.92 16.05 10,387,837 +0.08(+0.51%)
Jul 23, 2013 16.03 16.13 15.90 15.97 8,365,605 -0.05(-0.31%)
Jul 22, 2013 15.95 16.02 15.92 16.02 8,066,504 +0.10(+0.62%)
Jul 19, 2013 15.89 15.94 15.80 15.92 10,131,240 +0.13(+0.83%)
Jul 18, 2013 15.79 16.00 15.75 15.79 11,467,594 +0.01(+0.08%)
Jul 17, 2013 15.68 15.80 15.61 15.78 7,004,441 +0.14(+0.87%)
Jul 16, 2013 15.50 15.65 15.43 15.64 11,437,737 +0.15(+0.98%)
Jul 15, 2013 15.30 15.59 15.28 15.49 9,398,708 +0.05(+0.35%)
Jul 12, 2013 15.21 15.49 15.21 15.44 10,913,469 -0.07(-0.42%)
Jul 11, 2013 15.55 15.67 15.38 15.50 10,553,519 +0.18(+1.21%)
Jul 10, 2013 15.30 15.44 15.30 15.32 9,260,988 +0.08(+0.51%)
Jul 09, 2013 15.00 15.31 15.00 15.24 17,745,296 +0.39(+2.65%)
Jul 08, 2013 14.82 14.85 14.73 14.85 6,541,237 +0.05(+0.33%)
Jul 05, 2013 14.72 14.80 14.62 14.80 6,635,105 +0.19(+1.32%)
Jul 03, 2013 14.68 14.73 14.61 14.61 4,833,095 -0.13(-0.89%)
Jul 02, 2013 14.23 14.89 14.23 14.74 18,909,574 +0.51(+3.60%)
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.