Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.64 17.78 17.44 17.65 7,243,476 -0.06(-0.35%)
Sep 29, 2014 17.60 17.84 17.44 17.71 5,449,317 -0.03(-0.16%)
Sep 26, 2014 17.77 17.88 17.69 17.74 6,302,335 +0.03(+0.19%)
Sep 25, 2014 18.08 18.13 17.68 17.71 7,798,343 -0.39(-2.17%)
Sep 24, 2014 17.99 18.16 17.97 18.10 4,170,367 +0.11(+0.58%)
Sep 23, 2014 17.98 18.20 17.91 18.00 5,125,320 -0.08(-0.42%)
Sep 22, 2014 18.63 18.63 18.05 18.07 5,786,935 -0.18(-1.00%)
Sep 19, 2014 18.66 18.68 18.25 18.25 15,713,161 -0.34(-1.85%)
Sep 18, 2014 18.44 18.62 18.38 18.60 5,738,356 +0.28(+1.51%)
Sep 17, 2014 18.26 18.49 18.18 18.32 4,535,816 +0.01(+0.08%)
Sep 16, 2014 18.00 18.41 17.94 18.31 5,746,986 +0.26(+1.46%)
Sep 15, 2014 18.35 18.38 17.97 18.04 7,686,409 -0.25(-1.36%)
Sep 12, 2014 18.69 18.69 18.27 18.29 6,860,174 -0.28(-1.49%)
Sep 11, 2014 18.63 18.69 18.37 18.57 6,551,393 -0.19(-1.02%)
Sep 10, 2014 18.80 18.83 18.58 18.76 4,504,286 +0.07(+0.36%)
Sep 09, 2014 18.85 18.97 18.68 18.69 5,189,237 -0.24(-1.26%)
Sep 08, 2014 19.09 19.13 18.86 18.93 8,343,162 -0.17(-0.90%)
Sep 05, 2014 19.14 19.23 18.98 19.11 6,631,781 -0.06(-0.30%)
Sep 04, 2014 18.80 19.28 18.79 19.16 12,851,760 +0.33(+1.75%)
Sep 03, 2014 18.75 18.90 18.63 18.83 6,779,713 +0.18(+0.97%)
Sep 02, 2014 18.66 18.66 18.49 18.65 5,033,633 +0.04(+0.23%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,433,341 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.31 18.55 4,695,762 +0.15(+0.83%)
Aug 27, 2014 18.49 18.63 18.37 18.40 4,781,165 -0.22(-1.16%)
Aug 26, 2014 18.33 18.65 18.26 18.61 7,045,740 +0.33(+1.81%)
Aug 25, 2014 18.33 18.46 18.25 18.28 4,007,829 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.11 18.25 6,564,559 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,128,243 -0.17(-0.94%)
Aug 20, 2014 18.47 18.55 18.37 18.42 5,787,090 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.34 18.53 6,487,126 +0.15(+0.81%)
Aug 18, 2014 18.21 18.39 18.03 18.38 7,456,892 +0.25(+1.37%)
Aug 15, 2014 17.96 18.21 17.82 18.14 9,710,358 +0.23(+1.28%)
Aug 14, 2014 18.17 18.17 17.83 17.91 6,718,736 -0.20(-1.10%)
Aug 13, 2014 18.03 18.26 17.92 18.11 6,734,581 +0.10(+0.58%)
Aug 12, 2014 17.99 18.10 17.80 18.00 7,772,777 +0.00(+0.00%)
Aug 11, 2014 18.12 18.19 17.96 18.00 9,044,943 -0.10(-0.53%)
Aug 08, 2014 17.36 18.19 17.36 18.10 23,480,772 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.63 10,703,102 -0.17(-1.02%)
Aug 06, 2014 16.71 17.01 16.58 16.80 5,864,828 -0.02(-0.11%)
Aug 05, 2014 16.76 17.07 16.62 16.82 7,830,086 +0.01(+0.06%)
Aug 04, 2014 16.83 16.97 16.73 16.81 6,323,927 -0.04(-0.23%)
Aug 01, 2014 16.67 16.95 16.61 16.85 5,771,025 +0.18(+1.09%)
Jul 31, 2014 17.01 17.15 16.64 16.67 10,531,163 -0.55(-3.21%)
Jul 30, 2014 17.04 17.27 16.99 17.22 6,461,412 +0.29(+1.69%)
Jul 29, 2014 16.89 17.16 16.88 16.94 5,720,913 +0.06(+0.34%)
Jul 28, 2014 17.02 17.02 16.59 16.88 8,670,458 -0.07(-0.39%)
Jul 25, 2014 17.19 17.23 16.92 16.95 6,984,961 -0.30(-1.77%)
Jul 24, 2014 17.32 17.36 17.13 17.25 6,681,627 +0.03(+0.17%)
Jul 23, 2014 17.60 17.61 17.20 17.22 7,777,962 -0.37(-2.11%)
Jul 22, 2014 17.80 17.90 17.56 17.59 7,842,509 -0.08(-0.43%)
Jul 21, 2014 17.50 17.79 17.50 17.67 6,379,013 +0.10(+0.60%)
Jul 18, 2014 18.00 18.15 17.54 17.56 14,903,945 -0.82(-4.46%)
Jul 17, 2014 18.22 18.57 18.22 18.38 8,497,537 -0.05(-0.26%)
Jul 16, 2014 18.53 18.67 18.33 18.43 8,391,580 -0.02(-0.10%)
Jul 15, 2014 18.40 18.50 18.28 18.45 10,376,991 +0.08(+0.41%)
Jul 14, 2014 18.22 18.42 18.16 18.37 7,141,545 +0.23(+1.26%)
Jul 11, 2014 18.13 18.20 18.06 18.15 5,018,667 +0.04(+0.24%)
Jul 10, 2014 17.86 18.18 17.72 18.10 6,989,283 -0.10(-0.55%)
Jul 09, 2014 17.82 18.28 17.69 18.20 10,174,526 +0.53(+3.02%)
Jul 08, 2014 17.76 17.84 17.50 17.67 5,825,057 -0.14(-0.80%)
Jul 07, 2014 17.98 17.99 17.78 17.81 3,342,546 -0.14(-0.80%)
Jul 03, 2014 17.63 17.96 17.96 17.96 3,592,862 +0.16(+0.90%)
Jul 02, 2014 17.79 17.87 17.69 17.80 4,701,446 -0.06(-0.36%)
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.