Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.59 18.59 18.01 18.03 203,688 -0.12(-0.64%)
Oct 30, 2014 18.08 18.49 17.81 18.15 131,732 -0.02(-0.11%)
Oct 29, 2014 18.43 18.43 18.07 18.17 201,713 -0.26(-1.44%)
Oct 28, 2014 18.27 18.53 18.00 18.43 191,600 +0.25(+1.35%)
Oct 27, 2014 18.30 18.39 18.39 18.19 131,042 -0.20(-1.10%)
Oct 24, 2014 18.14 18.66 17.95 18.39 67,931 +0.31(+1.70%)
Oct 23, 2014 18.20 18.69 17.76 18.08 120,346 +0.06(+0.32%)
Oct 22, 2014 17.84 18.56 17.53 18.02 327,538 +0.29(+1.63%)
Oct 21, 2014 17.60 17.78 16.94 17.73 154,981 +0.15(+0.88%)
Oct 20, 2014 17.14 17.60 17.04 17.58 90,039 +0.40(+2.35%)
Oct 17, 2014 17.45 17.45 17.15 17.18 94,099 -0.05(-0.28%)
Oct 16, 2014 16.98 17.46 16.98 17.22 99,919 +0.06(+0.34%)
Oct 15, 2014 16.93 17.27 16.86 17.17 189,220 +0.08(+0.45%)
Oct 14, 2014 17.34 17.37 16.95 17.09 207,727 -0.13(-0.78%)
Oct 13, 2014 16.76 17.55 16.76 17.22 129,123 +0.42(+2.52%)
Oct 10, 2014 16.65 17.16 16.64 16.80 76,989 +0.01(+0.06%)
Oct 09, 2014 17.10 17.23 16.63 16.79 70,042 -0.51(-2.95%)
Oct 08, 2014 16.86 17.46 16.79 17.30 80,870 +0.38(+2.27%)
Oct 07, 2014 17.11 17.20 16.85 16.92 64,680 -0.34(-1.95%)
Oct 06, 2014 17.27 17.32 17.01 17.25 99,012 -0.03(-0.17%)
Oct 03, 2014 17.10 17.40 17.00 17.28 147,007 +0.38(+2.28%)
Oct 02, 2014 16.49 16.94 15.95 16.90 304,852 +0.43(+2.63%)
Oct 01, 2014 16.28 16.68 16.06 16.46 395,012 +0.22(+1.36%)
Sep 30, 2014 16.13 16.79 15.95 16.24 217,052 +0.12(+0.72%)
Sep 29, 2014 16.20 16.33 16.05 16.13 62,730 -0.19(-1.18%)
Sep 26, 2014 16.25 16.55 16.23 16.32 106,444 +0.09(+0.53%)
Sep 25, 2014 16.30 16.42 16.12 16.23 83,699 -0.12(-0.71%)
Sep 24, 2014 16.32 16.44 16.27 16.35 135,273 +0.11(+0.65%)
Sep 23, 2014 16.78 16.78 16.20 16.24 112,960 -0.57(-3.38%)
Sep 22, 2014 17.32 17.46 16.72 16.81 94,222 -0.59(-3.37%)
Sep 19, 2014 17.08 17.89 17.08 17.40 657,718 +0.35(+2.03%)
Sep 18, 2014 16.91 17.10 16.85 17.05 251,726 +0.18(+1.08%)
Sep 17, 2014 16.95 17.12 16.83 16.87 99,761 -0.04(-0.23%)
Sep 16, 2014 16.91 17.14 16.42 16.91 74,990 -0.01(-0.06%)
Sep 15, 2014 17.32 17.32 16.79 16.92 118,031 -0.54(-3.09%)
Sep 12, 2014 17.67 17.67 17.33 17.45 258,598 -0.16(-0.93%)
Sep 11, 2014 17.71 17.77 17.54 17.62 108,641 -0.17(-0.97%)
Sep 10, 2014 17.75 18.19 17.70 17.79 233,653 -0.01(-0.05%)
Sep 09, 2014 17.89 17.90 17.61 17.80 226,210 -0.11(-0.59%)
Sep 08, 2014 18.04 18.04 17.83 17.91 200,861 -0.07(-0.37%)
Sep 05, 2014 17.90 18.32 17.89 17.97 60,543 +0.03(+0.16%)
Sep 04, 2014 17.96 18.06 17.88 17.95 59,224 +0.11(+0.59%)
Sep 03, 2014 18.03 18.06 17.74 17.84 78,997 -0.13(-0.75%)
Sep 02, 2014 18.03 18.03 17.86 17.97 76,070 -0.04(-0.21%)
Aug 29, 2014 17.91 18.01 18.01 18.01 95,559 +0.10(+0.54%)
Aug 28, 2014 17.94 18.03 17.83 17.92 60,942 -0.09(-0.48%)
Aug 27, 2014 18.09 18.09 17.81 18.00 39,065 -0.03(-0.16%)
Aug 26, 2014 17.87 18.03 17.78 18.03 62,958 +0.18(+1.02%)
Aug 25, 2014 17.86 18.04 17.70 17.85 21,811 +0.04(+0.22%)
Aug 22, 2014 17.80 17.80 17.68 17.81 38,367 +0.00(+0.00%)
Aug 21, 2014 17.77 17.90 17.44 17.81 39,616 -0.02(-0.11%)
Aug 20, 2014 18.05 18.14 17.79 17.83 56,158 -0.31(-1.70%)
Aug 19, 2014 18.17 18.40 18.01 18.14 221,541 -0.03(-0.16%)
Aug 18, 2014 17.84 18.53 17.84 18.17 114,364 +0.45(+2.55%)
Aug 15, 2014 17.73 17.79 17.29 17.71 102,713 +0.06(+0.33%)
Aug 14, 2014 17.66 17.76 17.66 17.66 40,211 +0.06(+0.33%)
Aug 13, 2014 17.42 17.77 17.31 17.60 45,068 +0.19(+1.10%)
Aug 12, 2014 17.55 17.61 17.27 17.41 52,220 -0.20(-1.15%)
Aug 11, 2014 17.69 17.82 16.41 17.61 80,832 +0.02(+0.11%)
Aug 08, 2014 17.40 17.58 17.16 17.59 102,984 +0.26(+1.50%)
Aug 07, 2014 17.91 18.37 17.20 17.33 64,211 -0.25(-1.42%)
Aug 06, 2014 17.28 17.71 17.20 17.58 79,785 +0.23(+1.33%)
Aug 05, 2014 17.03 17.45 16.74 17.35 128,597 +0.31(+1.81%)
Aug 04, 2014 16.98 17.33 16.78 17.04 115,397 +0.15(+0.91%)
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.