Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.44 16.47 16.19 16.24 2,689,542 -0.24(-1.46%)
Sep 29, 2014 16.34 16.52 16.29 16.48 1,338,688 -0.04(-0.26%)
Sep 26, 2014 16.50 16.65 16.45 16.52 1,531,601 +0.03(+0.16%)
Sep 25, 2014 17.08 17.12 16.47 16.50 2,633,343 -0.62(-3.63%)
Sep 24, 2014 17.28 17.28 17.02 17.12 1,825,052 -0.15(-0.85%)
Sep 23, 2014 17.25 17.40 17.17 17.26 1,829,749 -0.07(-0.40%)
Sep 22, 2014 17.48 17.52 17.22 17.33 1,838,931 -0.21(-1.18%)
Sep 19, 2014 17.84 17.84 17.47 17.54 3,839,675 -0.24(-1.36%)
Sep 18, 2014 17.81 17.81 17.68 17.78 744,997 +0.03(+0.19%)
Sep 17, 2014 17.82 18.14 17.70 17.75 1,845,977 -0.06(-0.34%)
Sep 16, 2014 17.95 17.99 17.66 17.81 1,869,932 -0.17(-0.96%)
Sep 15, 2014 18.08 18.12 17.85 17.98 636,190 -0.16(-0.86%)
Sep 12, 2014 18.28 18.29 18.07 18.13 737,641 -0.18(-0.99%)
Sep 11, 2014 18.22 18.38 18.17 18.32 1,068,940 +0.03(+0.19%)
Sep 10, 2014 18.33 18.43 18.13 18.28 762,238 -0.09(-0.47%)
Sep 09, 2014 18.56 18.67 18.36 18.37 703,507 -0.21(-1.11%)
Sep 08, 2014 18.62 18.72 18.47 18.57 660,744 -0.11(-0.60%)
Sep 05, 2014 18.64 18.75 18.49 18.68 550,320 +0.02(+0.09%)
Sep 04, 2014 18.97 19.17 18.62 18.67 1,157,824 -0.29(-1.54%)
Sep 03, 2014 18.94 19.23 18.92 18.96 1,417,850 +0.10(+0.55%)
Sep 02, 2014 18.93 19.22 18.85 18.86 1,294,293 -0.06(-0.32%)
Aug 29, 2014 19.11 18.92 18.92 18.92 1,042,533 -0.19(-0.99%)
Aug 28, 2014 19.09 19.24 18.96 19.11 737,817 -0.05(-0.27%)
Aug 27, 2014 19.36 19.41 19.12 19.16 646,134 -0.17(-0.89%)
Aug 26, 2014 19.00 19.41 19.00 19.33 1,756,197 +0.34(+1.81%)
Aug 25, 2014 18.86 19.00 18.83 18.99 802,854 +0.18(+0.96%)
Aug 22, 2014 18.68 18.93 18.61 18.80 995,693 +0.13(+0.69%)
Aug 21, 2014 18.65 18.84 18.57 18.68 1,105,896 +0.06(+0.32%)
Aug 20, 2014 18.41 18.78 18.41 18.62 1,595,211 +0.20(+1.07%)
Aug 19, 2014 18.23 18.53 18.23 18.42 1,200,713 +0.21(+1.13%)
Aug 18, 2014 18.00 18.22 17.95 18.21 918,954 +0.29(+1.63%)
Aug 15, 2014 18.23 18.35 17.83 17.92 1,218,910 -0.16(-0.90%)
Aug 14, 2014 17.88 18.13 17.83 18.08 726,002 +0.21(+1.15%)
Aug 13, 2014 17.89 17.97 17.78 17.88 1,217,399 +0.03(+0.14%)
Aug 12, 2014 18.19 18.33 17.78 17.85 846,601 -0.46(-2.49%)
Aug 11, 2014 18.09 18.42 18.05 18.31 1,167,073 +0.34(+1.86%)
Aug 08, 2014 17.65 17.84 17.54 17.97 1,421,618 +0.32(+1.80%)
Aug 07, 2014 17.97 18.03 17.59 17.65 1,474,645 -0.25(-1.39%)
Aug 06, 2014 17.89 18.10 17.84 17.90 1,119,635 -0.11(-0.62%)
Aug 05, 2014 17.82 18.27 17.81 18.01 3,383,241 +0.14(+0.77%)
Aug 04, 2014 17.67 17.95 17.61 17.88 1,903,890 +0.22(+1.27%)
Aug 01, 2014 17.59 17.89 17.57 17.65 3,084,635 -0.09(-0.53%)
Jul 31, 2014 18.88 19.01 17.75 17.75 5,042,879 -1.29(-6.77%)
Jul 30, 2014 19.03 19.14 18.88 19.04 1,886,642 +0.14(+0.73%)
Jul 29, 2014 19.20 19.41 18.90 18.90 1,900,267 -0.34(-1.74%)
Jul 28, 2014 19.47 19.47 19.11 19.23 1,354,303 -0.23(-1.19%)
Jul 25, 2014 19.93 19.95 19.41 19.47 1,709,884 -0.58(-2.91%)
Jul 24, 2014 20.23 20.36 20.02 20.05 1,559,064 -0.14(-0.68%)
Jul 23, 2014 20.07 20.27 19.94 20.19 979,806 +0.13(+0.64%)
Jul 22, 2014 19.89 20.15 19.78 20.06 1,280,947 +0.26(+1.30%)
Jul 21, 2014 19.72 19.88 19.71 19.80 868,435 -0.02(-0.09%)
Jul 18, 2014 19.72 19.96 19.66 19.82 1,002,135 +0.14(+0.70%)
Jul 17, 2014 19.73 19.92 19.68 19.68 1,159,711 -0.19(-0.95%)
Jul 16, 2014 19.87 19.92 19.61 19.87 1,846,804 +0.07(+0.35%)
Jul 15, 2014 19.96 20.12 19.70 19.80 1,747,530 -0.21(-1.03%)
Jul 14, 2014 19.96 20.09 19.81 20.01 2,124,393 +0.25(+1.26%)
Jul 11, 2014 19.70 19.78 19.52 19.76 1,664,591 -0.04(-0.22%)
Jul 10, 2014 19.94 20.05 19.72 19.80 1,793,985 -0.40(-1.96%)
Jul 09, 2014 20.38 20.41 20.10 20.20 2,648,254 -0.13(-0.63%)
Jul 08, 2014 20.32 20.41 20.15 20.33 3,275,380 -0.08(-0.38%)
Jul 07, 2014 20.53 20.54 20.35 20.40 1,971,564 -0.13(-0.63%)
Jul 03, 2014 20.65 20.53 20.53 20.53 1,829,672 +0.00(+0.00%)
Jul 02, 2014 20.80 20.92 20.47 20.53 1,900,200 -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.