Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.76 17.92 17.62 17.66 13,313,705 -0.01(-0.06%)
Sep 29, 2014 17.38 17.70 17.30 17.67 10,166,642 +0.21(+1.22%)
Sep 26, 2014 17.45 17.50 17.29 17.46 6,662,924 +0.05(+0.30%)
Sep 25, 2014 17.57 17.64 17.41 17.41 7,842,799 -0.16(-0.91%)
Sep 24, 2014 17.69 17.70 17.53 17.57 13,964,831 -0.11(-0.62%)
Sep 23, 2014 17.72 17.82 17.59 17.68 11,926,671 -0.09(-0.50%)
Sep 22, 2014 17.74 18.09 17.66 17.77 16,815,814 -0.06(-0.35%)
Sep 19, 2014 17.53 17.83 17.52 17.83 17,477,818 +0.33(+1.87%)
Sep 18, 2014 17.42 17.61 17.41 17.50 11,451,525 +0.05(+0.30%)
Sep 17, 2014 17.56 17.62 17.39 17.45 11,432,664 -0.07(-0.41%)
Sep 16, 2014 17.21 17.56 17.14 17.52 9,282,170 +0.31(+1.78%)
Sep 15, 2014 17.05 17.30 17.05 17.22 8,902,368 +0.19(+1.13%)
Sep 12, 2014 17.14 17.18 16.88 17.02 9,959,909 -0.20(-1.17%)
Sep 11, 2014 17.13 17.36 17.12 17.23 8,240,227 +0.11(+0.64%)
Sep 10, 2014 17.17 17.17 16.88 17.12 10,976,574 -0.04(-0.24%)
Sep 09, 2014 17.25 17.25 17.10 17.16 8,521,518 -0.17(-0.96%)
Sep 08, 2014 17.52 17.59 17.26 17.33 6,793,871 -0.19(-1.09%)
Sep 05, 2014 17.35 17.56 17.31 17.52 11,760,735 +0.13(+0.77%)
Sep 04, 2014 17.16 17.38 17.12 17.38 15,756,156 +0.15(+0.87%)
Sep 03, 2014 17.01 17.28 17.09 17.23 8,574,405 +0.22(+1.31%)
Sep 02, 2014 17.32 17.33 16.89 17.01 12,626,675 -0.31(-1.77%)
Aug 29, 2014 17.12 17.31 17.31 17.31 6,991,399 +0.22(+1.27%)
Aug 28, 2014 16.90 17.17 16.87 17.10 7,734,296 +0.12(+0.70%)
Aug 27, 2014 16.76 16.98 16.76 16.98 8,771,780 +0.24(+1.42%)
Aug 26, 2014 17.02 17.11 16.72 16.74 7,925,944 -0.27(-1.58%)
Aug 25, 2014 16.82 17.06 16.78 17.01 8,747,902 +0.23(+1.36%)
Aug 22, 2014 16.68 16.90 16.67 16.78 10,637,379 +0.07(+0.43%)
Aug 21, 2014 16.54 16.83 16.54 16.71 11,413,028 +0.13(+0.81%)
Aug 20, 2014 16.57 16.59 16.50 16.57 4,946,217 +0.02(+0.09%)
Aug 19, 2014 16.53 16.58 16.41 16.56 9,493,518 +0.07(+0.44%)
Aug 18, 2014 16.54 16.63 16.44 16.49 7,792,772 +0.01(+0.06%)
Aug 15, 2014 16.50 16.67 16.39 16.48 10,830,591 -0.02(-0.09%)
Aug 14, 2014 16.35 16.54 16.34 16.49 6,270,972 +0.20(+1.21%)
Aug 13, 2014 16.36 16.43 16.23 16.29 6,701,305 -0.06(-0.35%)
Aug 12, 2014 16.45 16.50 16.32 16.35 9,688,470 -0.12(-0.75%)
Aug 11, 2014 16.51 16.59 16.42 16.47 9,660,081 -0.01(-0.03%)
Aug 08, 2014 16.21 16.49 16.19 16.48 11,632,220 +0.29(+1.77%)
Aug 07, 2014 16.04 16.32 16.01 16.19 14,115,130 +0.20(+1.22%)
Aug 06, 2014 15.93 16.03 15.77 16.00 22,241,458 +0.03(+0.16%)
Aug 05, 2014 16.05 16.19 15.92 15.97 13,003,304 -0.12(-0.73%)
Aug 04, 2014 16.17 16.17 15.73 16.09 19,589,418 -0.09(-0.57%)
Aug 01, 2014 15.98 16.46 15.96 16.18 18,973,174 +0.24(+1.48%)
Jul 31, 2014 15.87 16.16 15.80 15.95 17,980,876 +0.04(+0.23%)
Jul 30, 2014 16.23 16.24 15.83 15.91 15,547,683 -0.24(-1.46%)
Jul 29, 2014 16.39 16.44 16.13 16.15 12,268,204 -0.25(-1.50%)
Jul 28, 2014 16.11 16.48 16.10 16.39 11,077,519 +0.26(+1.59%)
Jul 25, 2014 16.28 16.41 16.10 16.14 7,190,318 -0.18(-1.13%)
Jul 24, 2014 16.09 16.39 16.04 16.32 12,016,537 +0.03(+0.16%)
Jul 23, 2014 16.34 16.40 16.25 16.29 8,904,157 -0.01(-0.06%)
Jul 22, 2014 16.55 16.57 16.29 16.30 17,111,738 -0.23(-1.40%)
Jul 21, 2014 16.54 16.58 16.34 16.54 16,300,315 +0.07(+0.44%)
Jul 18, 2014 16.51 16.60 16.35 16.46 19,764,082 +0.07(+0.44%)
Jul 17, 2014 16.84 16.98 16.39 16.39 19,667,076 -0.51(-3.01%)
Jul 16, 2014 16.87 16.91 16.74 16.90 17,258,354 +0.05(+0.27%)
Jul 15, 2014 16.88 16.96 16.78 16.85 17,684,610 -0.02(-0.12%)
Jul 14, 2014 17.42 17.42 16.86 16.87 19,858,498 -0.46(-2.64%)
Jul 11, 2014 17.53 17.63 17.30 17.33 17,889,474 -0.30(-1.69%)
Jul 10, 2014 17.52 17.68 17.52 17.63 14,498,975 +0.05(+0.29%)
Jul 09, 2014 17.63 17.69 17.52 17.58 14,755,831 -0.03(-0.17%)
Jul 08, 2014 17.69 17.71 17.55 17.61 14,066,506 -0.02(-0.12%)
Jul 07, 2014 17.47 17.71 17.46 17.63 20,538,124 +0.20(+1.15%)
Jul 03, 2014 17.63 17.43 17.43 17.43 15,624,669 -0.32(-1.79%)
Jul 02, 2014 18.24 18.26 17.61 17.75 21,653,148 -0.57(-3.11%)
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.