Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.19 15.22 14.86 14.94 4,309,862 -0.25(-1.65%)
Sep 29, 2014 15.37 15.42 15.15 15.19 4,766,062 -0.37(-2.38%)
Sep 26, 2014 15.69 15.69 15.23 15.56 6,231,098 -0.01(-0.06%)
Sep 25, 2014 15.95 15.96 15.21 15.57 12,324,844 -0.50(-3.11%)
Sep 24, 2014 15.54 16.17 15.54 16.07 15,909,790 -0.90(-5.30%)
Sep 23, 2014 16.71 17.10 16.61 16.97 5,754,112 +0.15(+0.89%)
Sep 22, 2014 17.26 17.26 16.74 16.82 4,497,785 -0.49(-2.83%)
Sep 19, 2014 17.41 17.42 17.01 17.31 5,014,045 -0.03(-0.17%)
Sep 18, 2014 17.47 17.50 17.17 17.34 2,611,852 -0.11(-0.63%)
Sep 17, 2014 16.96 17.60 16.95 17.45 6,405,033 +0.71(+4.24%)
Sep 16, 2014 16.82 16.90 16.66 16.74 2,847,079 -0.08(-0.48%)
Sep 15, 2014 16.95 16.95 16.70 16.82 1,754,581 -0.09(-0.53%)
Sep 12, 2014 17.20 17.26 16.75 16.91 3,730,920 -0.38(-2.20%)
Sep 11, 2014 17.07 17.36 17.06 17.29 2,079,527 +0.13(+0.76%)
Sep 10, 2014 17.01 17.34 16.95 17.16 2,975,182 +0.13(+0.76%)
Sep 09, 2014 17.14 17.21 16.95 17.03 2,029,235 -0.08(-0.47%)
Sep 08, 2014 16.96 17.25 16.89 17.11 1,972,615 +0.15(+0.88%)
Sep 05, 2014 17.00 17.20 16.95 16.96 2,582,788 -0.06(-0.35%)
Sep 04, 2014 17.17 17.25 16.97 17.02 2,813,536 -0.07(-0.41%)
Sep 03, 2014 17.70 17.74 17.06 17.09 3,866,186 -0.58(-3.28%)
Sep 02, 2014 17.75 17.78 17.61 17.67 1,862,760 -0.08(-0.45%)
Aug 29, 2014 17.59 17.75 17.75 17.75 1,556,900 +0.16(+0.91%)
Aug 28, 2014 17.55 17.71 17.44 17.59 2,041,756 -0.06(-0.34%)
Aug 27, 2014 17.67 17.73 17.56 17.65 1,744,205 +0.00(+0.00%)
Aug 26, 2014 17.50 17.79 17.48 17.65 2,672,055 +0.16(+0.91%)
Aug 25, 2014 17.91 17.94 17.45 17.49 3,225,807 -0.21(-1.19%)
Aug 22, 2014 17.74 17.80 17.55 17.70 2,081,052 -0.04(-0.23%)
Aug 21, 2014 17.80 17.91 17.58 17.74 2,844,254 -0.06(-0.34%)
Aug 20, 2014 17.60 17.90 17.53 17.80 2,919,214 +0.14(+0.79%)
Aug 19, 2014 17.62 17.79 17.49 17.66 3,322,487 +0.46(+2.67%)
Aug 18, 2014 16.86 17.32 16.85 17.20 3,461,472 +0.49(+2.93%)
Aug 15, 2014 16.92 17.00 16.57 16.71 2,502,960 -0.10(-0.59%)
Aug 14, 2014 16.44 16.86 16.41 16.81 2,310,936 +0.42(+2.56%)
Aug 13, 2014 16.41 16.57 16.28 16.39 1,563,165 +0.08(+0.49%)
Aug 12, 2014 16.44 16.50 16.21 16.31 2,547,960 -0.22(-1.33%)
Aug 11, 2014 16.55 16.75 16.49 16.53 2,047,991 +0.07(+0.43%)
Aug 08, 2014 16.19 16.58 16.16 16.46 2,370,801 +0.31(+1.92%)
Aug 07, 2014 16.23 16.39 16.06 16.15 1,587,438 -0.01(-0.06%)
Aug 06, 2014 16.26 16.39 16.12 16.16 2,313,658 -0.15(-0.92%)
Aug 05, 2014 16.27 16.69 16.21 16.31 3,212,095 -0.11(-0.67%)
Aug 04, 2014 16.31 16.48 16.17 16.42 1,984,188 +0.19(+1.17%)
Aug 01, 2014 16.31 16.58 16.09 16.23 3,137,542 -0.07(-0.43%)
Jul 31, 2014 16.48 16.52 16.08 16.30 4,075,112 -0.38(-2.28%)
Jul 30, 2014 16.97 16.99 16.45 16.68 4,085,747 -0.23(-1.36%)
Jul 29, 2014 17.06 17.16 16.79 16.91 3,197,052 -0.14(-0.82%)
Jul 28, 2014 17.35 17.38 16.89 17.05 4,175,833 -0.30(-1.73%)
Jul 25, 2014 17.62 17.67 17.20 17.35 4,132,266 -0.37(-2.09%)
Jul 24, 2014 18.17 18.38 17.59 17.72 7,167,938 -0.61(-3.33%)
Jul 23, 2014 18.08 18.49 17.96 18.33 2,675,906 +0.25(+1.38%)
Jul 22, 2014 17.80 18.25 17.78 18.08 2,754,458 +0.35(+1.97%)
Jul 21, 2014 17.61 17.96 17.58 17.73 3,115,963 -0.07(-0.39%)
Jul 18, 2014 17.53 17.81 17.48 17.80 2,869,104 +0.32(+1.83%)
Jul 17, 2014 17.82 17.82 17.43 17.48 3,162,009 -0.53(-2.94%)
Jul 16, 2014 17.62 18.09 17.45 18.01 3,544,072 +0.39(+2.21%)
Jul 15, 2014 17.60 17.69 17.42 17.62 2,315,457 +0.04(+0.23%)
Jul 14, 2014 17.72 17.73 17.46 17.58 2,025,546 +0.00(+0.00%)
Jul 11, 2014 17.76 17.79 17.52 17.58 3,244,950 -0.24(-1.35%)
Jul 10, 2014 17.89 18.06 17.76 17.82 3,763,510 -0.47(-2.57%)
Jul 09, 2014 18.27 18.43 18.17 18.29 2,327,902 +0.06(+0.33%)
Jul 08, 2014 18.13 18.32 17.98 18.23 3,273,139 +0.13(+0.72%)
Jul 07, 2014 18.59 18.59 18.08 18.10 3,854,115 -0.49(-2.64%)
Jul 03, 2014 18.71 18.59 18.59 18.59 2,568,800 -0.10(-0.54%)
Jul 02, 2014 18.92 18.98 18.64 18.69 3,018,967 -0.18(-0.95%)
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.