Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.97 18.18 17.84 17.98 1,656,122 -0.02(-0.11%)
Sep 29, 2014 17.84 18.02 17.72 18.00 972,598 -0.12(-0.66%)
Sep 26, 2014 17.91 18.14 17.83 18.12 1,178,042 +0.22(+1.23%)
Sep 25, 2014 17.95 18.05 17.86 17.90 913,163 -0.06(-0.33%)
Sep 24, 2014 17.99 18.11 17.93 17.96 1,185,956 -0.02(-0.11%)
Sep 23, 2014 18.05 18.09 17.97 17.98 1,970,760 -0.08(-0.44%)
Sep 22, 2014 17.97 18.09 17.86 18.06 1,908,031 +0.07(+0.39%)
Sep 19, 2014 18.04 18.04 17.85 17.99 2,002,967 -0.01(-0.06%)
Sep 18, 2014 18.16 18.18 17.95 18.00 1,373,870 -0.15(-0.83%)
Sep 17, 2014 18.02 18.21 17.96 18.15 1,240,515 +0.15(+0.83%)
Sep 16, 2014 17.81 18.03 17.79 18.00 1,316,113 +0.19(+1.07%)
Sep 15, 2014 17.87 17.96 17.75 17.81 1,203,283 -0.04(-0.22%)
Sep 12, 2014 18.40 18.46 17.82 17.85 1,101,731 -0.61(-3.30%)
Sep 11, 2014 18.51 18.61 18.36 18.46 687,597 -0.08(-0.43%)
Sep 10, 2014 18.81 18.85 18.50 18.54 589,719 -0.33(-1.75%)
Sep 09, 2014 18.95 18.95 18.79 18.87 486,853 -0.09(-0.47%)
Sep 08, 2014 18.96 19.18 18.87 18.96 836,085 -0.03(-0.16%)
Sep 05, 2014 18.71 19.00 18.70 18.99 1,146,768 +0.23(+1.23%)
Sep 04, 2014 18.79 18.86 18.67 18.76 1,067,545 +0.01(+0.05%)
Sep 03, 2014 18.74 18.82 18.65 18.75 593,401 +0.01(+0.05%)
Sep 02, 2014 18.69 18.77 18.65 18.74 934,291 +0.14(+0.75%)
Aug 29, 2014 18.51 18.60 18.60 18.60 1,082,300 +0.05(+0.27%)
Aug 28, 2014 18.67 18.72 18.49 18.55 813,248 -0.14(-0.75%)
Aug 27, 2014 18.75 18.86 18.61 18.69 530,110 +0.00(+0.00%)
Aug 26, 2014 18.78 18.87 18.64 18.69 1,134,134 -0.04(-0.21%)
Aug 25, 2014 18.81 18.87 18.71 18.73 849,331 -0.01(-0.05%)
Aug 22, 2014 18.87 18.91 18.67 18.74 509,292 -0.11(-0.58%)
Aug 21, 2014 18.91 18.97 18.82 18.85 812,316 -0.10(-0.53%)
Aug 20, 2014 18.99 19.03 18.84 18.95 1,514,478 -0.05(-0.26%)
Aug 19, 2014 19.10 19.20 18.99 19.00 1,061,745 -0.10(-0.52%)
Aug 18, 2014 19.02 19.11 18.93 19.10 621,055 +0.21(+1.11%)
Aug 15, 2014 19.13 19.18 18.83 18.89 859,801 -0.10(-0.53%)
Aug 14, 2014 19.00 19.14 18.92 18.99 755,389 -0.05(-0.26%)
Aug 13, 2014 18.79 19.13 18.79 19.04 792,668 +0.25(+1.33%)
Aug 12, 2014 18.93 19.04 18.77 18.79 905,629 -0.13(-0.69%)
Aug 11, 2014 18.96 19.03 18.81 18.92 855,249 +0.06(+0.32%)
Aug 08, 2014 18.25 18.90 18.17 18.86 1,242,295 +0.44(+2.39%)
Aug 07, 2014 18.37 18.51 18.26 18.42 761,828 +0.10(+0.55%)
Aug 06, 2014 18.13 18.37 18.13 18.32 757,014 +0.14(+0.77%)
Aug 05, 2014 18.18 18.42 18.11 18.18 722,711 -0.11(-0.60%)
Aug 04, 2014 18.11 18.32 17.96 18.29 806,121 +0.22(+1.22%)
Aug 01, 2014 18.25 18.37 18.02 18.07 675,072 -0.14(-0.77%)
Jul 31, 2014 18.40 18.54 18.21 18.21 958,357 -0.32(-1.73%)
Jul 30, 2014 18.60 18.64 18.40 18.53 748,566 -0.02(-0.11%)
Jul 29, 2014 18.51 18.61 18.41 18.55 1,003,424 +0.04(+0.22%)
Jul 28, 2014 18.39 18.54 18.39 18.51 678,280 +0.12(+0.65%)
Jul 25, 2014 18.29 18.42 18.23 18.39 873,693 -0.03(-0.16%)
Jul 24, 2014 18.60 18.61 18.39 18.42 829,700 -0.13(-0.70%)
Jul 23, 2014 18.43 18.55 18.40 18.55 570,045 +0.10(+0.54%)
Jul 22, 2014 18.52 18.62 18.41 18.45 565,911 -0.02(-0.11%)
Jul 21, 2014 18.55 18.60 18.43 18.47 508,058 -0.14(-0.75%)
Jul 18, 2014 18.47 18.61 18.44 18.61 1,066,828 +0.15(+0.81%)
Jul 17, 2014 18.43 18.50 18.40 18.46 1,007,097 -0.05(-0.27%)
Jul 16, 2014 18.48 18.53 18.34 18.51 904,541 +0.15(+0.82%)
Jul 15, 2014 18.54 18.54 18.24 18.36 536,997 -0.16(-0.86%)
Jul 14, 2014 18.48 18.54 18.36 18.52 782,141 +0.11(+0.60%)
Jul 11, 2014 18.51 18.52 18.32 18.41 851,938 -0.09(-0.49%)
Jul 10, 2014 18.32 18.55 18.31 18.50 742,868 -0.02(-0.11%)
Jul 09, 2014 18.49 18.59 18.40 18.52 873,681 +0.07(+0.38%)
Jul 08, 2014 18.42 18.51 18.42 18.45 853,467 +0.00(+0.00%)
Jul 07, 2014 18.43 18.69 18.43 18.45 1,016,971 -0.04(-0.22%)
Jul 03, 2014 18.53 18.49 18.49 18.49 443,000 -0.04(-0.22%)
Jul 02, 2014 18.52 18.56 18.41 18.53 883,105 -0.04(-0.22%)
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.