Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 16.80 17.27 16.52 16.89 84,980 +0.14(+0.86%)
Jul 31, 2014 17.55 17.55 16.59 16.74 232,889 -0.90(-5.12%)
Jul 30, 2014 17.65 17.83 17.33 17.65 119,927 +0.12(+0.66%)
Jul 29, 2014 17.35 17.63 17.24 17.53 58,751 +0.18(+1.05%)
Jul 28, 2014 17.22 17.49 16.87 17.35 114,881 +0.19(+1.12%)
Jul 25, 2014 17.67 17.75 17.04 17.16 118,015 -0.58(-3.25%)
Jul 24, 2014 17.81 17.86 17.52 17.73 96,007 -0.05(-0.27%)
Jul 23, 2014 17.78 17.95 17.60 17.78 50,949 +0.06(+0.33%)
Jul 22, 2014 17.72 17.97 17.68 17.72 92,020 +0.05(+0.27%)
Jul 21, 2014 17.82 17.89 17.46 17.68 112,470 -0.23(-1.29%)
Jul 18, 2014 18.01 18.40 17.83 17.91 141,460 -0.18(-1.01%)
Jul 17, 2014 18.26 18.71 18.07 18.09 501,054 -0.24(-1.31%)
Jul 16, 2014 17.91 18.37 17.79 18.33 144,906 +0.53(+2.97%)
Jul 15, 2014 17.51 17.96 17.51 17.80 210,916 +0.34(+1.93%)
Jul 14, 2014 17.54 17.88 17.41 17.46 126,913 +0.00(+0.00%)
Jul 11, 2014 17.47 17.70 17.33 17.46 68,563 +0.03(+0.17%)
Jul 10, 2014 17.71 18.16 17.30 17.44 87,914 -0.53(-2.94%)
Jul 09, 2014 17.61 18.15 17.61 17.96 415,313 +0.33(+1.85%)
Jul 08, 2014 17.15 17.69 16.95 17.64 397,946 +0.50(+2.92%)
Jul 07, 2014 17.39 17.61 17.00 17.14 162,811 -0.37(-2.09%)
Jul 03, 2014 17.25 17.50 17.50 17.50 163,356 +0.33(+1.90%)
Jul 02, 2014 16.90 17.19 16.62 17.18 712,285 +0.29(+1.71%)
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.