Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.88 15.00 14.55 14.66 15,678,162 -0.34(-2.27%)
Sep 29, 2014 15.32 15.36 14.99 15.00 7,872,223 -0.24(-1.57%)
Sep 26, 2014 15.38 15.38 15.15 15.24 8,278,429 -0.18(-1.17%)
Sep 25, 2014 15.26 15.62 15.21 15.42 12,407,443 +0.09(+0.59%)
Sep 24, 2014 15.45 15.65 15.29 15.33 8,993,653 -0.21(-1.35%)
Sep 23, 2014 15.64 15.72 15.40 15.54 10,405,347 +0.13(+0.84%)
Sep 22, 2014 15.57 15.59 15.31 15.41 13,347,731 -0.24(-1.53%)
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,733 -0.35(-2.19%)
Sep 18, 2014 16.27 16.32 15.97 16.00 10,901,043 -0.25(-1.54%)
Sep 17, 2014 16.49 16.64 16.18 16.25 9,664,669 -0.32(-1.93%)
Sep 16, 2014 16.46 16.72 16.28 16.57 9,668,319 +0.13(+0.79%)
Sep 15, 2014 16.68 16.69 16.37 16.44 6,969,856 -0.08(-0.48%)
Sep 12, 2014 16.73 16.96 16.46 16.52 9,636,659 -0.34(-2.02%)
Sep 11, 2014 16.64 16.93 16.50 16.86 9,969,103 +0.12(+0.72%)
Sep 10, 2014 16.84 17.01 16.63 16.74 10,331,668 -0.14(-0.83%)
Sep 09, 2014 16.77 16.98 16.55 16.88 8,151,782 +0.14(+0.84%)
Sep 08, 2014 17.03 17.09 16.68 16.74 10,162,570 -0.42(-2.45%)
Sep 05, 2014 17.11 17.23 16.92 17.16 10,167,039 +0.14(+0.82%)
Sep 04, 2014 17.85 17.87 17.00 17.02 14,897,150 -0.73(-4.11%)
Sep 03, 2014 17.98 18.00 17.73 17.75 5,056,506 -0.11(-0.62%)
Sep 02, 2014 18.04 18.13 17.83 17.86 8,611,806 -0.53(-2.88%)
Aug 29, 2014 18.20 18.39 18.39 18.39 5,076,500 +0.17(+0.93%)
Aug 28, 2014 18.30 18.30 18.13 18.22 4,828,989 +0.10(+0.55%)
Aug 27, 2014 18.28 18.30 17.94 18.12 3,573,721 -0.13(-0.71%)
Aug 26, 2014 18.26 18.26 18.08 18.25 6,523,352 +0.24(+1.33%)
Aug 25, 2014 18.22 18.26 17.96 18.01 5,669,385 -0.23(-1.26%)
Aug 22, 2014 18.42 18.45 18.19 18.24 8,142,317 -0.21(-1.14%)
Aug 21, 2014 18.44 18.47 18.18 18.45 9,526,568 -0.27(-1.44%)
Aug 20, 2014 18.80 18.83 18.59 18.72 5,889,967 -0.11(-0.58%)
Aug 19, 2014 18.96 19.09 18.75 18.83 4,012,303 -0.18(-0.95%)
Aug 18, 2014 18.80 19.01 18.69 19.01 6,010,630 +0.06(+0.32%)
Aug 15, 2014 18.82 19.05 18.77 18.95 6,127,744 -0.17(-0.89%)
Aug 14, 2014 19.04 19.29 19.01 19.12 9,049,731 +0.06(+0.31%)
Aug 13, 2014 19.25 19.36 19.05 19.06 6,881,898 -0.12(-0.63%)
Aug 12, 2014 18.86 19.26 18.80 19.18 10,272,056 +0.48(+2.57%)
Aug 11, 2014 18.69 18.82 18.56 18.70 5,724,129 +0.01(+0.05%)
Aug 08, 2014 18.67 19.00 18.56 18.69 8,532,663 +0.20(+1.08%)
Aug 07, 2014 18.33 18.51 18.23 18.49 6,635,078 +0.13(+0.71%)
Aug 06, 2014 18.32 18.43 18.23 18.36 8,441,767 +0.33(+1.83%)
Aug 05, 2014 18.01 18.09 17.75 18.03 7,036,956 -0.02(-0.11%)
Aug 04, 2014 18.20 18.32 17.87 18.05 6,918,475 -0.16(-0.88%)
Aug 01, 2014 18.27 18.41 18.01 18.21 9,151,446 +0.13(+0.72%)
Jul 31, 2014 18.07 18.45 18.05 18.08 8,997,580 -0.39(-2.11%)
Jul 30, 2014 18.47 18.59 18.24 18.47 7,319,331 -0.12(-0.65%)
Jul 29, 2014 18.68 18.78 18.53 18.59 3,920,213 -0.10(-0.54%)
Jul 28, 2014 18.60 18.72 18.42 18.69 5,871,562 +0.01(+0.05%)
Jul 25, 2014 18.25 18.70 18.20 18.68 8,675,672 +0.38(+2.08%)
Jul 24, 2014 18.62 18.66 18.25 18.30 9,275,311 -0.44(-2.35%)
Jul 23, 2014 18.83 18.93 18.71 18.74 6,302,091 -0.10(-0.53%)
Jul 22, 2014 19.06 19.08 18.76 18.84 6,163,770 -0.26(-1.36%)
Jul 21, 2014 19.22 19.23 18.80 19.10 7,394,415 -0.09(-0.47%)
Jul 18, 2014 18.92 19.20 18.87 19.19 9,853,961 +0.01(+0.05%)
Jul 17, 2014 18.98 19.21 18.78 19.18 12,785,697 +0.29(+1.54%)
Jul 16, 2014 18.53 19.00 18.44 18.89 17,159,157 +0.56(+3.06%)
Jul 15, 2014 18.98 19.21 18.29 18.33 14,480,720 -0.55(-2.91%)
Jul 14, 2014 18.64 19.18 18.61 18.88 11,612,547 -0.41(-2.13%)
Jul 11, 2014 18.70 19.30 18.50 19.29 13,206,716 +0.70(+3.77%)
Jul 10, 2014 19.22 19.49 18.49 18.59 19,423,321 -0.31(-1.64%)
Jul 09, 2014 18.78 19.07 18.66 18.90 10,933,675 +0.21(+1.12%)
Jul 08, 2014 18.40 18.71 18.07 18.69 19,583,147 +0.38(+2.08%)
Jul 07, 2014 18.21 18.34 18.02 18.31 12,778,455 -0.13(-0.70%)
Jul 03, 2014 18.18 18.44 18.44 18.44 6,755,700 +0.10(+0.55%)
Jul 02, 2014 18.14 18.46 18.13 18.34 6,691,648 +0.15(+0.82%)
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.