Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.00 19.18 18.82 19.08 414,480 +0.32(+1.71%)
Oct 30, 2014 18.70 18.87 18.56 18.76 304,942 -0.04(-0.21%)
Oct 29, 2014 19.00 19.09 18.64 18.80 302,437 -0.19(-1.00%)
Oct 28, 2014 18.20 18.99 18.20 18.99 340,672 +0.83(+4.57%)
Oct 27, 2014 18.14 18.19 18.19 18.16 210,039 -0.03(-0.16%)
Oct 24, 2014 18.19 18.40 17.97 18.19 237,256 -0.05(-0.27%)
Oct 23, 2014 18.00 18.41 17.94 18.24 290,518 +0.48(+2.70%)
Oct 22, 2014 18.01 18.12 17.74 17.76 255,154 -0.23(-1.28%)
Oct 21, 2014 17.33 18.19 17.30 17.99 419,843 +0.78(+4.53%)
Oct 20, 2014 16.92 17.28 16.88 17.21 314,776 +0.32(+1.89%)
Oct 17, 2014 17.22 17.41 16.80 16.89 389,266 -0.15(-0.88%)
Oct 16, 2014 16.63 17.21 16.57 17.04 316,201 +0.20(+1.19%)
Oct 15, 2014 16.79 17.06 16.43 16.84 484,713 -0.16(-0.94%)
Oct 14, 2014 16.69 17.30 16.68 17.00 452,889 +0.46(+2.78%)
Oct 13, 2014 16.56 16.80 16.46 16.54 517,036 +0.04(+0.24%)
Oct 10, 2014 16.49 16.93 16.27 16.50 578,599 -0.03(-0.18%)
Oct 09, 2014 16.97 17.02 16.64 16.53 360,752 -0.40(-2.36%)
Oct 08, 2014 16.67 17.04 16.36 16.93 553,177 +0.22(+1.32%)
Oct 07, 2014 16.86 17.00 16.65 16.71 381,898 -0.26(-1.53%)
Oct 06, 2014 16.89 17.11 16.89 16.97 411,147 +0.18(+1.07%)
Oct 03, 2014 16.68 16.97 16.66 16.79 470,583 +0.29(+1.76%)
Oct 02, 2014 15.70 16.50 15.68 16.50 504,663 +0.77(+4.90%)
Oct 01, 2014 16.37 16.39 15.50 15.73 954,416 -0.63(-3.85%)
Sep 30, 2014 16.52 16.56 16.22 16.36 505,533 -0.16(-0.97%)
Sep 29, 2014 16.51 16.67 16.46 16.52 229,472 -0.12(-0.72%)
Sep 26, 2014 16.65 16.75 16.52 16.64 248,813 -0.01(-0.06%)
Sep 25, 2014 16.91 16.96 16.55 16.65 379,561 -0.24(-1.42%)
Sep 24, 2014 16.81 16.92 16.61 16.89 251,262 +0.05(+0.30%)
Sep 23, 2014 17.05 17.11 16.83 16.84 321,155 -0.23(-1.35%)
Sep 22, 2014 17.33 17.35 17.03 17.07 335,893 -0.31(-1.78%)
Sep 19, 2014 17.79 17.80 17.38 17.38 581,526 -0.43(-2.41%)
Sep 18, 2014 17.88 17.97 17.74 17.81 197,487 -0.06(-0.34%)
Sep 17, 2014 18.05 18.11 17.82 17.87 219,675 -0.15(-0.83%)
Sep 16, 2014 18.32 18.40 17.92 18.02 259,419 -0.32(-1.74%)
Sep 15, 2014 18.54 18.67 18.32 18.34 213,370 -0.21(-1.13%)
Sep 12, 2014 18.73 18.73 18.51 18.55 203,707 -0.18(-0.96%)
Sep 11, 2014 18.35 18.76 18.35 18.73 242,918 +0.23(+1.24%)
Sep 10, 2014 18.50 18.58 18.38 18.50 176,187 -0.02(-0.11%)
Sep 09, 2014 18.90 18.94 18.52 18.52 252,320 -0.46(-2.42%)
Sep 08, 2014 19.03 19.17 18.88 18.98 173,731 -0.10(-0.52%)
Sep 05, 2014 19.06 19.18 19.00 19.08 201,953 +0.00(+0.00%)
Sep 04, 2014 19.13 19.30 19.07 19.08 225,427 +0.01(+0.05%)
Sep 03, 2014 19.30 19.38 19.04 19.07 501,103 -0.21(-1.09%)
Sep 02, 2014 19.16 19.43 19.05 19.28 456,450 +0.16(+0.84%)
Aug 29, 2014 19.10 19.12 19.12 19.12 292,000 +0.02(+0.10%)
Aug 28, 2014 19.13 19.16 18.84 19.10 353,027 -0.01(-0.05%)
Aug 27, 2014 19.15 19.22 18.92 19.11 472,645 -0.26(-1.34%)
Aug 26, 2014 19.37 19.41 19.13 19.37 305,849 +0.04(+0.21%)
Aug 25, 2014 19.14 19.34 19.08 19.33 857,737 +0.24(+1.26%)
Aug 22, 2014 19.10 19.19 19.02 19.09 378,851 -0.10(-0.52%)
Aug 21, 2014 19.14 19.27 19.06 19.19 251,399 +0.09(+0.47%)
Aug 20, 2014 19.20 19.25 19.11 19.10 278,082 -0.14(-0.73%)
Aug 19, 2014 19.20 19.47 19.16 19.24 413,292 +0.08(+0.42%)
Aug 18, 2014 18.99 19.34 18.98 19.16 430,952 +0.35(+1.86%)
Aug 15, 2014 19.70 19.72 18.69 18.81 688,345 -0.74(-3.79%)
Aug 14, 2014 19.21 19.58 19.15 19.55 457,950 +0.43(+2.25%)
Aug 13, 2014 19.19 19.21 19.03 19.12 341,724 -0.03(-0.16%)
Aug 12, 2014 19.12 19.26 19.01 19.15 263,842 +0.02(+0.10%)
Aug 11, 2014 19.17 19.41 19.09 19.13 324,754 -0.01(-0.05%)
Aug 08, 2014 18.55 19.05 18.44 19.14 339,454 +0.55(+2.96%)
Aug 07, 2014 18.50 18.79 18.47 18.59 400,473 +0.19(+1.03%)
Aug 06, 2014 18.10 18.43 18.03 18.40 346,568 +0.29(+1.60%)
Aug 05, 2014 17.97 18.18 17.92 18.11 661,847 +0.14(+0.78%)
Aug 04, 2014 18.15 18.21 17.94 17.97 721,735 -0.02(-0.11%)
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.