Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.64 18.91 18.54 18.62 149,825 -0.01(-0.05%)
Sep 29, 2014 18.56 18.75 18.40 18.63 88,897 -0.14(-0.77%)
Sep 26, 2014 18.77 18.81 18.70 18.77 88,300 +0.01(+0.05%)
Sep 25, 2014 18.89 18.96 18.56 18.76 73,289 -0.18(-0.97%)
Sep 24, 2014 19.07 19.37 18.85 18.95 80,784 -0.13(-0.71%)
Sep 23, 2014 19.56 19.58 19.08 19.08 102,016 -0.46(-2.36%)
Sep 22, 2014 19.78 19.81 19.43 19.54 110,270 -0.26(-1.31%)
Sep 19, 2014 20.40 20.44 19.75 19.80 238,224 -0.60(-2.92%)
Sep 18, 2014 19.60 20.47 19.58 20.40 280,175 +0.82(+4.18%)
Sep 17, 2014 19.24 19.76 19.20 19.58 190,988 +0.41(+2.16%)
Sep 16, 2014 18.83 19.27 18.77 19.17 202,634 +0.31(+1.63%)
Sep 15, 2014 18.67 18.88 18.58 18.86 212,434 +0.31(+1.66%)
Sep 12, 2014 18.73 18.80 18.39 18.55 134,614 -0.22(-1.18%)
Sep 11, 2014 18.49 18.82 18.42 18.77 74,680 +0.24(+1.30%)
Sep 10, 2014 18.53 18.69 18.37 18.53 121,910 -0.06(-0.31%)
Sep 09, 2014 18.67 18.77 18.35 18.59 127,867 -0.09(-0.46%)
Sep 08, 2014 18.59 18.81 18.58 18.68 66,204 +0.07(+0.36%)
Sep 05, 2014 18.62 18.69 18.57 18.61 115,804 -0.08(-0.41%)
Sep 04, 2014 18.76 18.95 18.62 18.69 52,851 -0.08(-0.41%)
Sep 03, 2014 19.01 19.05 18.70 18.76 81,877 -0.21(-1.12%)
Sep 02, 2014 18.71 19.01 18.71 18.98 78,583 +0.32(+1.70%)
Aug 29, 2014 18.74 18.66 18.66 18.66 145,485 -0.09(-0.46%)
Aug 28, 2014 18.68 18.80 18.60 18.75 95,016 -0.01(-0.05%)
Aug 27, 2014 18.91 19.03 18.62 18.76 94,773 -0.15(-0.81%)
Aug 26, 2014 19.00 19.01 18.84 18.91 71,324 -0.06(-0.30%)
Aug 25, 2014 18.94 19.01 18.84 18.97 47,316 +0.13(+0.66%)
Aug 22, 2014 18.87 18.88 18.74 18.84 74,088 -0.06(-0.31%)
Aug 21, 2014 18.76 19.05 18.43 18.90 69,632 +0.17(+0.92%)
Aug 20, 2014 18.88 18.90 18.59 18.73 86,067 -0.32(-1.67%)
Aug 19, 2014 18.87 19.10 18.85 19.04 91,584 +0.16(+0.87%)
Aug 18, 2014 18.71 18.94 18.62 18.88 62,905 +0.33(+1.76%)
Aug 15, 2014 18.96 18.96 18.11 18.55 268,287 -0.27(-1.43%)
Aug 14, 2014 18.84 19.03 18.79 18.82 108,719 +0.00(+0.00%)
Aug 13, 2014 18.76 18.94 18.76 18.82 90,647 +0.10(+0.51%)
Aug 12, 2014 18.76 18.85 18.63 18.73 98,375 +0.02(+0.10%)
Aug 11, 2014 18.50 18.88 18.45 18.71 109,337 +0.26(+1.41%)
Aug 08, 2014 17.80 18.45 17.80 18.45 120,792 +0.62(+3.45%)
Aug 07, 2014 18.28 18.32 17.68 17.83 154,898 -0.42(-2.32%)
Aug 06, 2014 18.07 18.34 18.01 18.25 94,678 +0.15(+0.85%)
Aug 05, 2014 18.19 18.43 17.91 18.10 114,039 -0.16(-0.90%)
Aug 04, 2014 18.52 18.52 18.08 18.26 109,620 -0.15(-0.84%)
Aug 01, 2014 18.39 18.43 18.19 18.42 139,893 +0.05(+0.26%)
Jul 31, 2014 18.52 18.52 17.97 18.37 216,234 -0.34(-1.80%)
Jul 30, 2014 19.34 19.34 18.61 18.71 251,262 -1.07(-5.40%)
Jul 29, 2014 19.94 19.99 19.76 19.78 103,329 -0.13(-0.63%)
Jul 28, 2014 20.14 20.20 19.82 19.90 106,686 -0.24(-1.19%)
Jul 25, 2014 20.47 20.60 19.96 20.14 163,908 -0.51(-2.47%)
Jul 24, 2014 21.02 21.02 20.60 20.65 134,364 -0.38(-1.83%)
Jul 23, 2014 20.98 21.09 20.82 21.04 49,483 +0.05(+0.23%)
Jul 22, 2014 20.71 21.06 20.69 20.99 64,170 +0.34(+1.63%)
Jul 21, 2014 20.52 20.71 20.52 20.65 90,402 +0.10(+0.47%)
Jul 18, 2014 20.46 20.64 20.32 20.55 71,561 +0.07(+0.33%)
Jul 17, 2014 20.59 20.75 20.42 20.49 79,457 -0.23(-1.11%)
Jul 16, 2014 20.76 20.85 20.55 20.72 56,767 +0.10(+0.47%)
Jul 15, 2014 20.60 20.75 20.40 20.62 51,150 +0.07(+0.33%)
Jul 14, 2014 20.60 20.81 20.50 20.55 48,615 +0.11(+0.52%)
Jul 11, 2014 20.38 20.55 20.29 20.45 85,184 -0.02(-0.09%)
Jul 10, 2014 20.81 20.81 20.21 20.47 149,434 -0.46(-2.21%)
Jul 09, 2014 21.03 21.08 20.84 20.93 51,818 -0.03(-0.14%)
Jul 08, 2014 20.94 21.04 20.67 20.96 82,991 -0.07(-0.32%)
Jul 07, 2014 21.34 21.34 20.92 21.03 94,444 -0.43(-2.02%)
Jul 03, 2014 21.42 21.46 21.46 21.46 26,395 +0.08(+0.36%)
Jul 02, 2014 21.45 21.69 21.37 21.38 35,307 -0.12(-0.54%)
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.