Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.27 15.56 15.13 15.13 132,171 -0.16(-1.07%)
Sep 29, 2014 14.81 15.35 14.81 15.29 57,510 +0.40(+2.71%)
Sep 26, 2014 14.70 14.90 14.70 14.89 36,006 +0.19(+1.32%)
Sep 25, 2014 14.97 15.12 14.58 14.69 65,267 -0.26(-1.72%)
Sep 24, 2014 14.83 15.11 14.81 14.95 38,887 +0.11(+0.71%)
Sep 23, 2014 14.90 15.02 14.81 14.84 67,426 -0.05(-0.37%)
Sep 22, 2014 14.91 15.25 14.83 14.90 51,861 -0.14(-0.95%)
Sep 19, 2014 15.23 15.30 14.85 15.04 114,162 -0.16(-1.05%)
Sep 18, 2014 15.22 15.35 15.13 15.20 24,849 +0.03(+0.17%)
Sep 17, 2014 15.23 15.35 14.76 15.18 41,890 -0.01(-0.06%)
Sep 16, 2014 15.18 15.32 15.05 15.18 75,228 -0.01(-0.05%)
Sep 15, 2014 15.47 15.47 15.12 15.19 39,013 -0.20(-1.32%)
Sep 12, 2014 15.69 15.69 15.36 15.40 50,550 -0.25(-1.62%)
Sep 11, 2014 15.67 15.81 15.60 15.65 48,477 -0.06(-0.37%)
Sep 10, 2014 15.69 15.71 15.58 15.71 44,169 +0.07(+0.45%)
Sep 09, 2014 15.76 15.76 15.58 15.64 66,327 -0.10(-0.61%)
Sep 08, 2014 15.74 15.81 15.55 15.73 98,753 +0.06(+0.37%)
Sep 05, 2014 15.67 15.81 15.57 15.68 42,631 -0.03(-0.16%)
Sep 04, 2014 15.60 15.80 15.51 15.70 32,872 +0.12(+0.75%)
Sep 03, 2014 15.57 15.60 15.43 15.58 35,779 +0.05(+0.32%)
Sep 02, 2014 15.37 15.55 15.34 15.53 40,923 +0.22(+1.41%)
Aug 29, 2014 15.11 15.32 15.32 15.32 47,088 +0.24(+1.57%)
Aug 28, 2014 15.19 15.23 15.07 15.08 41,144 -0.12(-0.79%)
Aug 27, 2014 15.03 15.33 14.88 15.20 60,140 +0.10(+0.66%)
Aug 26, 2014 15.05 15.11 15.02 15.10 35,064 +0.07(+0.47%)
Aug 25, 2014 15.09 15.11 14.99 15.03 42,984 -0.02(-0.14%)
Aug 22, 2014 15.03 15.17 14.96 15.05 59,225 +0.02(+0.11%)
Aug 21, 2014 15.03 15.07 14.90 15.03 63,595 -0.01(-0.08%)
Aug 20, 2014 15.10 15.19 14.80 15.05 103,289 +0.04(+0.28%)
Aug 19, 2014 14.96 14.96 14.96 15.01 23,063 +0.02(+0.14%)
Aug 18, 2014 14.88 15.11 14.78 14.98 40,150 +0.24(+1.64%)
Aug 15, 2014 14.88 14.88 14.55 14.74 70,687 +0.05(+0.31%)
Aug 14, 2014 14.71 14.75 14.66 14.70 19,207 -0.07(-0.51%)
Aug 13, 2014 14.73 14.81 14.68 14.77 28,526 +0.12(+0.79%)
Aug 12, 2014 14.64 14.72 14.59 14.66 16,519 -0.07(-0.51%)
Aug 11, 2014 14.55 14.78 14.55 14.73 27,830 +0.23(+1.61%)
Aug 08, 2014 14.41 14.54 14.36 14.50 41,961 +0.09(+0.64%)
Aug 07, 2014 14.59 14.76 14.24 14.41 149,053 -0.19(-1.31%)
Aug 06, 2014 14.60 14.82 14.54 14.60 52,172 -0.11(-0.74%)
Aug 05, 2014 14.67 14.90 14.48 14.71 70,685 +0.01(+0.06%)
Aug 04, 2014 14.71 14.82 14.57 14.70 66,440 +0.02(+0.14%)
Aug 01, 2014 14.34 14.81 14.30 14.68 50,218 +0.42(+2.95%)
Jul 31, 2014 14.19 14.35 14.15 14.26 69,765 -0.08(-0.58%)
Jul 30, 2014 14.72 14.82 14.19 14.34 73,815 -0.23(-1.60%)
Jul 29, 2014 14.71 14.77 14.54 14.57 35,919 -0.10(-0.71%)
Jul 28, 2014 14.82 14.82 14.82 14.68 27,878 -0.05(-0.37%)
Jul 25, 2014 14.92 14.99 14.66 14.73 46,812 -0.33(-2.21%)
Jul 24, 2014 15.26 15.51 14.91 15.06 98,751 -0.28(-1.84%)
Jul 23, 2014 15.36 15.48 15.26 15.35 50,086 -0.03(-0.22%)
Jul 22, 2014 15.34 15.52 15.28 15.38 60,136 +0.14(+0.93%)
Jul 21, 2014 15.26 15.26 15.08 15.24 25,370 -0.17(-1.08%)
Jul 18, 2014 14.81 15.47 14.81 15.40 82,673 +0.55(+3.67%)
Jul 17, 2014 14.99 15.18 14.85 14.86 41,973 -0.24(-1.57%)
Jul 16, 2014 15.27 15.27 14.96 15.10 31,239 -0.07(-0.44%)
Jul 15, 2014 15.28 15.30 15.14 15.16 35,472 -0.12(-0.82%)
Jul 14, 2014 15.23 15.32 15.15 15.29 39,693 +0.14(+0.93%)
Jul 11, 2014 15.14 15.26 15.08 15.15 36,375 +0.04(+0.28%)
Jul 10, 2014 15.18 15.23 15.08 15.11 40,892 -0.28(-1.84%)
Jul 09, 2014 15.39 15.44 15.34 15.39 51,220 -0.03(-0.16%)
Jul 08, 2014 15.36 15.56 15.23 15.41 108,493 +0.03(+0.19%)
Jul 07, 2014 15.64 15.69 15.25 15.38 67,958 -0.35(-2.20%)
Jul 03, 2014 15.71 15.73 15.73 15.73 22,342 +0.05(+0.32%)
Jul 02, 2014 15.52 15.82 15.43 15.68 88,434 +0.07(+0.48%)
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.