Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.47 18.54 18.00 18.44 85,799 -0.06(-0.32%)
Sep 29, 2014 18.44 18.50 18.38 18.50 5,953 +0.00(+0.00%)
Sep 26, 2014 18.21 18.50 18.06 18.50 21,250 +0.24(+1.31%)
Sep 25, 2014 18.64 18.65 18.25 18.26 32,702 -0.38(-2.04%)
Sep 24, 2014 18.47 18.70 18.33 18.64 11,019 +0.06(+0.32%)
Sep 23, 2014 18.34 18.65 18.33 18.58 13,115 +0.20(+1.09%)
Sep 22, 2014 19.01 19.01 18.19 18.38 77,285 -0.62(-3.26%)
Sep 19, 2014 18.98 19.25 18.95 19.00 53,932 -0.25(-1.30%)
Sep 18, 2014 19.08 19.30 19.08 19.25 20,933 +0.20(+1.05%)
Sep 17, 2014 19.26 19.44 18.98 19.05 41,122 -0.39(-2.01%)
Sep 16, 2014 19.28 19.44 19.20 19.44 17,391 -0.05(-0.26%)
Sep 15, 2014 18.57 19.51 18.57 19.49 35,113 +0.01(+0.05%)
Sep 12, 2014 19.55 19.70 19.44 19.48 15,969 -0.16(-0.81%)
Sep 11, 2014 19.37 19.70 19.37 19.64 63,605 +0.08(+0.41%)
Sep 10, 2014 19.56 19.70 19.48 19.56 42,945 +0.00(+0.00%)
Sep 09, 2014 19.55 19.71 19.55 19.56 26,886 -0.07(-0.36%)
Sep 08, 2014 19.50 19.68 19.50 19.63 19,604 +0.03(+0.15%)
Sep 05, 2014 19.71 19.75 19.46 19.60 529,413 -0.24(-1.21%)
Sep 04, 2014 19.85 19.87 19.39 19.84 129,061 -0.01(-0.05%)
Sep 03, 2014 19.90 19.70 19.85 60,183 +0.18(+0.92%)
Sep 02, 2014 19.88 19.88 19.67 19.67 18,376 -0.08(-0.41%)
Aug 29, 2014 19.75 19.75 19.75 0 -0.08(-0.40%)
Aug 28, 2014 19.24 19.90 19.16 19.83 48,470 +0.43(+2.22%)
Aug 27, 2014 19.69 19.69 19.15 19.40 23,826 -0.15(-0.77%)
Aug 26, 2014 19.50 19.80 19.46 19.55 49,401 +0.05(+0.26%)
Aug 25, 2014 19.25 19.60 19.22 19.50 99,608 +0.20(+1.04%)
Aug 22, 2014 19.47 19.48 19.22 19.30 36,919 -0.16(-0.82%)
Aug 21, 2014 19.40 19.50 18.99 19.46 268,628 +0.14(+0.72%)
Aug 20, 2014 19.43 19.57 19.15 19.32 23,971 +0.04(+0.21%)
Aug 19, 2014 19.25 19.75 19.21 19.28 101,580 +0.00(+0.00%)
Aug 18, 2014 19.26 19.33 19.18 19.28 400,052 +0.03(+0.16%)
Aug 15, 2014 18.58 19.09 18.58 19.25 154,504 +0.67(+3.61%)
Aug 14, 2014 17.84 19.14 17.84 18.58 593,355 +2.13(+12.95%)
Aug 13, 2014 16.01 16.50 16.00 16.45 73,666 +0.39(+2.43%)
Aug 12, 2014 16.05 16.15 15.50 16.06 2,031,543 -0.15(-0.93%)
Aug 11, 2014 15.78 16.22 15.78 16.21 58,873 +0.40(+2.53%)
Aug 08, 2014 15.80 15.96 15.80 15.81 7,347 +0.11(+0.70%)
Aug 07, 2014 15.56 15.93 15.56 15.70 12,264 +0.10(+0.64%)
Aug 06, 2014 15.57 15.70 15.57 15.60 6,526 -0.19(-1.20%)
Aug 05, 2014 15.76 15.88 15.64 15.79 16,924 -0.10(-0.63%)
Aug 01, 2014 15.89 15.89 15.89 0 +0.10(+0.63%)
Jul 31, 2014 15.91 15.95 15.65 15.79 14,715 -0.21(-1.31%)
Jul 30, 2014 15.75 16.00 15.60 16.00 316,490 +0.29(+1.85%)
Jul 29, 2014 15.65 15.88 15.51 15.71 266,644 +0.08(+0.51%)
Jul 28, 2014 15.33 15.73 15.33 15.63 257,626 +0.21(+1.36%)
Jul 25, 2014 15.73 15.73 15.35 15.42 15,146 -0.30(-1.91%)
Jul 24, 2014 15.86 15.97 15.55 15.72 13,705 -0.12(-0.76%)
Jul 23, 2014 15.81 15.90 15.80 15.84 12,512 -0.13(-0.81%)
Jul 22, 2014 15.66 15.99 15.66 15.97 37,858 +0.32(+2.04%)
Jul 21, 2014 15.86 15.90 15.60 15.65 13,556 -0.26(-1.63%)
Jul 18, 2014 15.92 15.99 15.85 15.91 3,599 +0.01(+0.06%)
Jul 17, 2014 15.79 15.96 15.78 15.90 39,658 +0.05(+0.32%)
Jul 16, 2014 16.18 16.18 15.75 15.85 17,091 -0.14(-0.88%)
Jul 15, 2014 16.23 16.24 15.65 15.99 191,046 -0.26(-1.60%)
Jul 14, 2014 16.59 16.65 16.15 16.25 13,164 -0.34(-2.05%)
Jul 11, 2014 16.86 16.95 16.59 16.59 328,092 -0.22(-1.31%)
Jul 10, 2014 16.98 17.00 16.81 16.81 25,460 -0.18(-1.06%)
Jul 09, 2014 17.01 17.16 16.91 16.99 142,308 -0.10(-0.59%)
Jul 08, 2014 16.88 17.36 16.88 17.09 55,192 +0.11(+0.65%)
Jul 07, 2014 17.00 17.18 16.73 16.98 16,011 -0.13(-0.76%)
Jul 04, 2014 17.15 17.43 17.10 17.11 5,812 -0.04(-0.23%)
Jul 03, 2014 17.00 17.15 16.92 17.15 6,423 +0.12(+0.70%)
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.