Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.85 18.85 18.42 18.50 345,283 -0.35(-1.85%)
Sep 29, 2014 18.44 18.87 18.33 18.85 240,042 +0.11(+0.60%)
Sep 26, 2014 18.56 18.81 18.45 18.73 209,227 +0.30(+1.63%)
Sep 25, 2014 18.54 18.61 18.24 18.43 323,670 -0.18(-0.98%)
Sep 24, 2014 18.18 18.69 18.18 18.61 368,446 +0.47(+2.60%)
Sep 23, 2014 18.33 18.71 18.12 18.14 490,958 -0.32(-1.76%)
Sep 22, 2014 18.46 18.53 18.11 18.47 403,018 -0.06(-0.32%)
Sep 19, 2014 19.26 19.54 18.47 18.53 1,187,069 -0.62(-3.24%)
Sep 18, 2014 18.83 19.23 18.60 19.15 297,425 +0.46(+2.48%)
Sep 17, 2014 18.45 18.78 18.45 18.68 558,984 +0.20(+1.07%)
Sep 16, 2014 18.24 18.65 18.14 18.49 256,039 +0.20(+1.08%)
Sep 15, 2014 18.61 18.68 17.97 18.29 510,483 -0.35(-1.90%)
Sep 12, 2014 18.70 18.93 18.43 18.64 446,827 -0.06(-0.32%)
Sep 11, 2014 18.57 19.05 18.57 18.70 450,356 +0.02(+0.11%)
Sep 10, 2014 18.38 18.69 18.19 18.68 311,554 +0.33(+1.82%)
Sep 09, 2014 18.74 18.87 18.33 18.35 371,168 -0.46(-2.46%)
Sep 08, 2014 18.84 19.18 18.59 18.81 432,694 +0.02(+0.10%)
Sep 05, 2014 18.86 19.00 18.59 18.79 511,319 +0.09(+0.47%)
Sep 04, 2014 18.75 19.11 18.61 18.70 381,764 +0.03(+0.16%)
Sep 03, 2014 19.09 19.09 18.55 18.67 450,000 -0.28(-1.45%)
Sep 02, 2014 19.04 19.29 18.88 18.95 402,851 +0.00(+0.00%)
Aug 29, 2014 18.79 18.95 18.95 18.95 179,197 +0.23(+1.21%)
Aug 28, 2014 18.84 18.92 18.61 18.72 267,010 -0.18(-0.94%)
Aug 27, 2014 19.25 19.26 18.61 18.90 389,393 -0.34(-1.79%)
Aug 26, 2014 18.91 19.37 18.72 19.24 291,079 +0.33(+1.77%)
Aug 25, 2014 18.88 19.04 18.76 18.91 265,059 +0.13(+0.68%)
Aug 22, 2014 18.63 18.93 18.41 18.78 308,061 +0.15(+0.79%)
Aug 21, 2014 18.64 18.81 18.39 18.63 284,721 -0.05(-0.26%)
Aug 20, 2014 18.30 18.74 18.26 18.68 293,925 +0.31(+1.66%)
Aug 19, 2014 18.39 18.45 17.93 18.38 397,825 -0.01(-0.05%)
Aug 18, 2014 18.37 18.37 18.06 18.39 278,992 +0.19(+1.03%)
Aug 15, 2014 18.41 18.56 17.78 18.20 381,725 +0.03(+0.16%)
Aug 14, 2014 18.13 18.29 17.81 18.17 358,067 -0.01(-0.05%)
Aug 13, 2014 17.74 18.36 17.65 18.18 468,052 +0.67(+3.82%)
Aug 12, 2014 17.66 17.78 17.26 17.51 216,512 -0.22(-1.22%)
Aug 11, 2014 17.33 18.03 17.13 17.73 371,315 +0.50(+2.91%)
Aug 08, 2014 16.56 17.26 16.45 17.23 416,373 +0.69(+4.17%)
Aug 07, 2014 17.17 17.17 16.50 16.54 326,183 -0.54(-3.17%)
Aug 06, 2014 16.77 17.42 16.77 17.08 465,661 +0.10(+0.58%)
Aug 05, 2014 16.24 17.47 15.75 16.98 885,452 +0.37(+2.25%)
Aug 04, 2014 16.50 16.69 16.18 16.61 315,644 +0.27(+1.63%)
Aug 01, 2014 16.58 16.72 16.01 16.34 392,266 -0.22(-1.31%)
Jul 31, 2014 16.58 16.79 16.46 16.56 407,527 -0.25(-1.46%)
Jul 30, 2014 16.88 16.90 16.63 16.80 299,396 +0.09(+0.53%)
Jul 29, 2014 17.09 17.32 16.71 16.71 347,294 -0.37(-2.19%)
Jul 28, 2014 17.12 17.32 16.91 17.09 444,483 +0.00(+0.00%)
Jul 25, 2014 17.14 17.40 16.83 17.09 412,860 -0.23(-1.31%)
Jul 24, 2014 18.23 18.34 17.26 17.32 565,964 -0.88(-4.82%)
Jul 23, 2014 18.06 18.48 18.06 18.19 533,149 +0.17(+0.93%)
Jul 22, 2014 17.57 18.14 17.55 18.02 478,452 +0.56(+3.21%)
Jul 21, 2014 17.11 17.54 17.04 17.46 284,451 +0.27(+1.55%)
Jul 18, 2014 17.12 17.36 17.03 17.20 420,532 +0.07(+0.40%)
Jul 17, 2014 17.51 17.78 17.04 17.13 364,755 -0.56(-3.17%)
Jul 16, 2014 17.79 17.87 17.38 17.69 213,165 +0.07(+0.39%)
Jul 15, 2014 17.80 17.93 17.46 17.62 272,280 -0.22(-1.21%)
Jul 14, 2014 18.27 18.32 17.78 17.84 298,183 -0.22(-1.20%)
Jul 11, 2014 17.90 18.21 17.54 18.05 435,716 +0.13(+0.71%)
Jul 10, 2014 17.63 18.37 17.47 17.93 431,268 -0.14(-0.76%)
Jul 09, 2014 17.72 18.23 17.47 18.06 589,144 -0.11(-0.60%)
Jul 08, 2014 18.58 18.61 17.85 18.17 662,164 -0.46(-2.48%)
Jul 07, 2014 18.91 18.93 18.58 18.63 323,625 -0.32(-1.66%)
Jul 03, 2014 18.70 18.95 18.95 18.95 334,826 +0.29(+1.53%)
Jul 02, 2014 19.48 19.59 18.60 18.66 376,129 -0.93(-4.72%)
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.