Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.45 16.47 16.19 16.24 2,688,918 -0.24(-1.47%)
Sep 29, 2014 16.34 16.52 16.29 16.48 1,338,377 -0.04(-0.26%)
Sep 26, 2014 16.51 16.65 16.46 16.53 1,531,246 +0.03(+0.16%)
Sep 25, 2014 17.09 17.12 16.47 16.50 2,632,732 -0.62(-3.63%)
Sep 24, 2014 17.28 17.28 17.03 17.12 1,824,629 -0.15(-0.85%)
Sep 23, 2014 17.25 17.41 17.17 17.27 1,829,324 -0.07(-0.40%)
Sep 22, 2014 17.48 17.53 17.22 17.34 1,838,504 -0.21(-1.18%)
Sep 19, 2014 17.85 17.85 17.47 17.54 3,838,784 -0.24(-1.36%)
Sep 18, 2014 17.81 17.81 17.68 17.78 744,824 +0.03(+0.19%)
Sep 17, 2014 17.82 18.15 17.71 17.75 1,845,549 -0.06(-0.34%)
Sep 16, 2014 17.96 17.99 17.66 17.81 1,869,498 -0.17(-0.96%)
Sep 15, 2014 18.09 18.12 17.85 17.98 636,043 -0.16(-0.86%)
Sep 12, 2014 18.29 18.29 18.08 18.14 737,470 -0.18(-0.99%)
Sep 11, 2014 18.22 18.39 18.17 18.32 1,068,692 +0.03(+0.19%)
Sep 10, 2014 18.34 18.43 18.13 18.29 762,061 -0.09(-0.47%)
Sep 09, 2014 18.56 18.67 18.36 18.37 703,344 -0.21(-1.11%)
Sep 08, 2014 18.62 18.72 18.47 18.58 660,591 -0.11(-0.60%)
Sep 05, 2014 18.65 18.76 18.49 18.69 550,193 +0.02(+0.09%)
Sep 04, 2014 18.97 19.17 18.62 18.67 1,157,556 -0.29(-1.54%)
Sep 03, 2014 18.95 19.23 18.92 18.96 1,417,522 +0.10(+0.55%)
Sep 02, 2014 18.94 19.22 18.85 18.86 1,293,993 -0.06(-0.32%)
Aug 29, 2014 19.12 18.92 18.92 18.92 1,042,292 -0.19(-0.99%)
Aug 28, 2014 19.09 19.25 18.96 19.11 737,646 -0.05(-0.27%)
Aug 27, 2014 19.37 19.42 19.13 19.16 645,984 -0.17(-0.89%)
Aug 26, 2014 19.01 19.42 19.01 19.33 1,755,789 +0.34(+1.81%)
Aug 25, 2014 18.87 19.01 18.84 18.99 802,668 +0.18(+0.96%)
Aug 22, 2014 18.69 18.94 18.61 18.81 995,462 +0.13(+0.69%)
Aug 21, 2014 18.65 18.84 18.58 18.68 1,105,639 +0.06(+0.32%)
Aug 20, 2014 18.41 18.78 18.41 18.62 1,594,842 +0.20(+1.07%)
Aug 19, 2014 18.23 18.53 18.23 18.42 1,200,435 +0.21(+1.13%)
Aug 18, 2014 18.00 18.22 17.95 18.22 918,741 +0.29(+1.63%)
Aug 15, 2014 18.23 18.36 17.83 17.92 1,218,627 -0.16(-0.90%)
Aug 14, 2014 17.88 18.13 17.83 18.09 725,833 +0.21(+1.15%)
Aug 13, 2014 17.90 17.98 17.79 17.88 1,217,117 +0.03(+0.14%)
Aug 12, 2014 18.19 18.34 17.79 17.86 846,405 -0.46(-2.49%)
Aug 11, 2014 18.10 18.43 18.05 18.31 1,166,802 +0.34(+1.86%)
Aug 08, 2014 17.65 17.85 17.55 17.98 1,421,289 +0.32(+1.80%)
Aug 07, 2014 17.98 18.04 17.60 17.66 1,474,303 -0.25(-1.39%)
Aug 06, 2014 17.89 18.10 17.85 17.91 1,119,376 -0.11(-0.62%)
Aug 05, 2014 17.82 18.28 17.81 18.02 3,382,457 +0.14(+0.77%)
Aug 04, 2014 17.68 17.96 17.61 17.88 1,903,449 +0.22(+1.27%)
Aug 01, 2014 17.59 17.90 17.57 17.66 3,083,919 -0.09(-0.53%)
Jul 31, 2014 18.89 19.02 17.75 17.75 5,041,710 -1.29(-6.77%)
Jul 30, 2014 19.03 19.14 18.89 19.04 1,886,205 +0.14(+0.73%)
Jul 29, 2014 19.20 19.41 18.90 18.90 1,899,826 -0.34(-1.74%)
Jul 28, 2014 19.48 19.48 19.12 19.24 1,353,989 -0.23(-1.19%)
Jul 25, 2014 19.93 19.95 19.42 19.47 1,709,488 -0.58(-2.91%)
Jul 24, 2014 20.24 20.36 20.03 20.06 1,558,702 -0.14(-0.68%)
Jul 23, 2014 20.07 20.28 19.94 20.19 979,578 +0.13(+0.64%)
Jul 22, 2014 19.89 20.16 19.78 20.06 1,280,650 +0.26(+1.30%)
Jul 21, 2014 19.73 19.88 19.71 19.81 868,234 -0.02(-0.09%)
Jul 18, 2014 19.72 19.96 19.66 19.82 1,001,902 +0.14(+0.70%)
Jul 17, 2014 19.74 19.93 19.68 19.69 1,159,443 -0.19(-0.95%)
Jul 16, 2014 19.87 19.93 19.61 19.87 1,846,375 +0.07(+0.35%)
Jul 15, 2014 19.96 20.12 19.71 19.81 1,747,125 -0.21(-1.03%)
Jul 14, 2014 19.96 20.10 19.81 20.01 2,123,900 +0.25(+1.26%)
Jul 11, 2014 19.70 19.79 19.52 19.76 1,664,205 -0.04(-0.22%)
Jul 10, 2014 19.94 20.06 19.72 19.81 1,793,570 -0.40(-1.96%)
Jul 09, 2014 20.38 20.42 20.11 20.20 2,647,641 -0.13(-0.63%)
Jul 08, 2014 20.32 20.42 20.16 20.33 3,274,621 -0.08(-0.38%)
Jul 07, 2014 20.54 20.54 20.36 20.41 1,971,107 -0.13(-0.63%)
Jul 03, 2014 20.66 20.54 20.54 20.54 1,829,248 +0.00(+0.00%)
Jul 02, 2014 20.80 20.92 20.48 20.54 1,899,760 -0.27(-1.32%)
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.