Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.79 18.94 18.16 18.19 12,272,934 +0.46(+2.57%)
Sep 29, 2014 17.56 17.81 17.51 17.73 3,476,411 -0.02(-0.09%)
Sep 26, 2014 17.75 17.81 17.56 17.75 3,237,442 +0.01(+0.04%)
Sep 25, 2014 17.89 17.97 17.66 17.74 3,730,196 -0.19(-1.06%)
Sep 24, 2014 17.75 17.96 17.67 17.93 5,044,598 +0.09(+0.51%)
Sep 23, 2014 17.69 17.92 17.65 17.84 5,562,022 +0.02(+0.13%)
Sep 22, 2014 18.07 18.12 17.77 17.81 3,534,934 -0.30(-1.68%)
Sep 19, 2014 18.48 18.48 17.96 18.12 6,089,237 -0.29(-1.57%)
Sep 18, 2014 18.57 18.63 18.32 18.41 2,787,474 -0.17(-0.94%)
Sep 17, 2014 18.48 18.84 18.48 18.58 9,670,898 +0.20(+1.08%)
Sep 16, 2014 18.10 18.45 18.06 18.38 4,607,015 +0.23(+1.26%)
Sep 15, 2014 18.12 18.27 18.00 18.16 5,724,351 +0.00(+0.00%)
Sep 12, 2014 18.20 18.20 18.05 18.16 5,610,636 -0.08(-0.46%)
Sep 11, 2014 17.97 18.29 17.94 18.24 4,224,334 +0.24(+1.31%)
Sep 10, 2014 18.10 18.13 17.95 18.00 2,729,736 -0.08(-0.42%)
Sep 09, 2014 18.23 18.26 18.04 18.08 4,059,151 -0.19(-1.04%)
Sep 08, 2014 18.01 18.34 18.01 18.27 4,812,541 +0.26(+1.44%)
Sep 05, 2014 18.02 18.07 17.91 18.01 2,534,408 -0.04(-0.21%)
Sep 04, 2014 17.86 18.24 17.86 18.05 4,557,422 +0.19(+1.06%)
Sep 03, 2014 18.02 18.03 17.77 17.86 3,847,572 -0.08(-0.42%)
Sep 02, 2014 17.93 17.96 17.81 17.94 4,474,474 +0.09(+0.51%)
Aug 29, 2014 17.87 17.84 17.84 17.84 2,731,571 -0.03(-0.17%)
Aug 28, 2014 17.79 17.91 17.77 17.88 3,113,908 +0.00(+0.00%)
Aug 27, 2014 17.84 17.91 17.74 17.88 4,120,714 +0.04(+0.21%)
Aug 26, 2014 17.97 17.97 17.77 17.84 2,456,164 -0.05(-0.30%)
Aug 25, 2014 17.94 18.00 17.82 17.89 3,665,432 +0.02(+0.13%)
Aug 22, 2014 17.87 17.94 17.75 17.87 2,508,860 -0.01(-0.04%)
Aug 21, 2014 17.77 17.88 17.57 17.88 3,712,855 +0.11(+0.60%)
Aug 20, 2014 17.59 17.83 17.55 17.77 3,545,014 +0.14(+0.78%)
Aug 19, 2014 17.56 17.74 17.55 17.63 6,191,346 +0.24(+1.35%)
Aug 18, 2014 17.11 17.43 17.11 17.40 3,610,547 +0.40(+2.33%)
Aug 15, 2014 16.97 17.12 16.80 17.00 4,214,723 +0.11(+0.68%)
Aug 14, 2014 16.58 16.89 16.57 16.89 3,236,434 +0.33(+1.97%)
Aug 13, 2014 16.64 16.69 16.47 16.56 2,442,573 +0.02(+0.14%)
Aug 12, 2014 16.63 16.66 16.44 16.54 2,343,486 -0.09(-0.55%)
Aug 11, 2014 16.45 16.70 16.45 16.63 3,977,075 +0.24(+1.44%)
Aug 08, 2014 16.04 16.42 16.04 16.39 3,984,214 +0.38(+2.37%)
Aug 07, 2014 16.21 16.28 15.97 16.01 3,592,151 -0.11(-0.66%)
Aug 06, 2014 15.94 16.18 15.90 16.12 3,558,606 +0.07(+0.43%)
Aug 05, 2014 16.15 16.29 15.97 16.05 4,217,986 -0.16(-0.99%)
Aug 04, 2014 16.19 16.27 16.00 16.21 3,818,423 +0.08(+0.52%)
Aug 01, 2014 15.86 16.34 15.78 16.13 7,280,367 +0.31(+1.97%)
Jul 31, 2014 16.03 16.08 15.76 15.81 7,184,849 -0.39(-2.39%)
Jul 30, 2014 16.57 16.59 16.01 16.20 9,108,117 -0.30(-1.84%)
Jul 29, 2014 16.72 17.14 16.28 16.51 19,619,836 +1.09(+7.10%)
Jul 28, 2014 15.84 15.84 15.34 15.41 9,326,877 -0.48(-3.01%)
Jul 25, 2014 15.59 15.93 15.51 15.89 6,462,866 +0.23(+1.46%)
Jul 24, 2014 16.07 16.09 15.66 15.66 7,135,100 -0.43(-2.65%)
Jul 23, 2014 16.11 16.24 15.98 16.09 5,273,681 +0.02(+0.14%)
Jul 22, 2014 16.05 16.20 16.01 16.07 4,518,510 +0.14(+0.86%)
Jul 21, 2014 15.90 16.04 15.86 15.93 3,813,149 -0.02(-0.14%)
Jul 18, 2014 15.82 15.96 15.73 15.95 7,776,478 +0.06(+0.38%)
Jul 17, 2014 16.11 16.18 15.87 15.89 4,612,092 -0.35(-2.15%)
Jul 16, 2014 16.10 16.28 16.07 16.24 5,228,494 +0.17(+1.09%)
Jul 15, 2014 16.16 16.22 15.97 16.07 4,951,437 -0.10(-0.61%)
Jul 14, 2014 16.23 16.28 16.08 16.16 5,022,142 +0.04(+0.24%)
Jul 11, 2014 16.08 16.17 15.89 16.13 6,491,914 -0.02(-0.14%)
Jul 10, 2014 15.99 16.35 15.69 16.15 10,657,880 -0.30(-1.85%)
Jul 09, 2014 16.55 16.64 16.42 16.45 6,010,421 -0.05(-0.28%)
Jul 08, 2014 16.73 16.73 16.39 16.50 5,179,648 -0.27(-1.63%)
Jul 07, 2014 16.96 17.04 16.70 16.77 3,215,402 -0.27(-1.56%)
Jul 03, 2014 16.93 17.04 17.04 17.04 2,381,592 +0.19(+1.13%)
Jul 02, 2014 16.96 17.03 16.79 16.85 3,465,298 -0.11(-0.63%)
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.