Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.60 16.70 16.15 16.16 263,438 -0.44(-2.65%)
Sep 29, 2014 16.58 16.70 16.44 16.60 202,112 -0.11(-0.68%)
Sep 26, 2014 16.70 16.79 16.58 16.71 191,569 +0.04(+0.25%)
Sep 25, 2014 16.85 16.94 16.50 16.67 309,404 -0.23(-1.34%)
Sep 24, 2014 16.92 17.11 16.79 16.89 206,767 +0.06(+0.34%)
Sep 23, 2014 17.04 17.10 16.83 16.84 320,942 -0.29(-1.70%)
Sep 22, 2014 17.35 17.37 17.04 17.13 133,888 -0.31(-1.79%)
Sep 19, 2014 17.85 17.85 17.33 17.44 399,003 -0.40(-2.26%)
Sep 18, 2014 18.06 18.28 17.74 17.84 298,334 -0.26(-1.41%)
Sep 17, 2014 18.07 18.42 17.94 18.10 314,462 +0.13(+0.75%)
Sep 16, 2014 17.79 18.08 17.72 17.96 276,465 +0.18(+1.04%)
Sep 15, 2014 17.92 17.97 17.72 17.78 233,581 -0.11(-0.59%)
Sep 12, 2014 18.17 18.17 17.69 17.89 279,310 -0.25(-1.37%)
Sep 11, 2014 18.00 18.25 17.82 18.13 377,959 +0.07(+0.39%)
Sep 10, 2014 18.08 18.20 17.91 18.06 191,770 +0.04(+0.20%)
Sep 09, 2014 18.11 18.16 17.85 18.03 229,576 -0.06(-0.35%)
Sep 08, 2014 18.22 18.27 17.97 18.09 138,573 -0.16(-0.85%)
Sep 05, 2014 18.14 18.38 18.14 18.25 203,993 +0.08(+0.47%)
Sep 04, 2014 18.08 18.30 18.08 18.16 190,939 +0.15(+0.83%)
Sep 03, 2014 18.14 18.21 17.90 18.01 241,781 -0.02(-0.12%)
Sep 02, 2014 17.92 18.07 17.67 18.04 161,488 +0.16(+0.87%)
Aug 29, 2014 17.83 17.88 17.88 17.88 120,229 +0.09(+0.52%)
Aug 28, 2014 17.75 17.89 17.29 17.79 366,628 -0.12(-0.67%)
Aug 27, 2014 18.13 18.20 17.87 17.91 144,268 -0.16(-0.86%)
Aug 26, 2014 17.98 18.14 17.86 18.06 120,455 +0.09(+0.47%)
Aug 25, 2014 17.98 18.07 17.78 17.98 245,160 +0.06(+0.32%)
Aug 22, 2014 17.84 17.99 17.70 17.92 143,787 +0.05(+0.28%)
Aug 21, 2014 17.74 17.94 17.57 17.87 150,916 +0.12(+0.68%)
Aug 20, 2014 17.82 17.90 17.50 17.75 435,462 -0.16(-0.91%)
Aug 19, 2014 17.52 18.05 17.52 17.91 609,003 +0.55(+3.14%)
Aug 18, 2014 17.14 17.50 17.09 17.37 339,950 +0.41(+2.42%)
Aug 15, 2014 17.14 17.14 16.78 16.96 292,596 -0.02(-0.12%)
Aug 14, 2014 16.69 17.03 16.69 16.98 122,967 +0.34(+2.04%)
Aug 13, 2014 16.85 16.85 16.46 16.64 347,141 -0.10(-0.59%)
Aug 12, 2014 17.05 17.05 16.60 16.74 220,743 -0.32(-1.87%)
Aug 11, 2014 17.17 17.35 17.05 17.06 182,451 +0.00(+0.00%)
Aug 08, 2014 16.58 17.08 16.55 17.06 304,015 +0.55(+3.30%)
Aug 07, 2014 16.59 16.73 16.41 16.51 198,254 -0.06(-0.34%)
Aug 06, 2014 16.38 16.72 16.38 16.57 135,169 +0.14(+0.86%)
Aug 05, 2014 16.28 16.67 16.16 16.43 396,895 +0.11(+0.70%)
Aug 04, 2014 16.10 16.38 16.05 16.31 161,367 +0.27(+1.68%)
Aug 01, 2014 16.23 16.30 15.97 16.04 213,856 -0.20(-1.22%)
Jul 31, 2014 16.26 16.45 16.18 16.24 317,698 -0.17(-1.04%)
Jul 30, 2014 16.41 16.49 16.20 16.41 219,987 +0.14(+0.87%)
Jul 29, 2014 16.53 16.65 16.27 16.27 286,414 -0.21(-1.25%)
Jul 28, 2014 16.92 16.92 16.41 16.48 335,152 -0.43(-2.56%)
Jul 25, 2014 16.23 17.11 16.01 16.91 585,533 +0.61(+3.74%)
Jul 24, 2014 18.42 19.02 15.89 16.30 1,432,270 -0.13(-0.78%)
Jul 23, 2014 16.27 16.54 16.06 16.43 838,116 +0.27(+1.67%)
Jul 22, 2014 16.04 16.27 15.94 16.16 280,645 +0.20(+1.24%)
Jul 21, 2014 16.09 16.31 15.91 15.96 275,716 -0.22(-1.36%)
Jul 18, 2014 15.95 16.36 15.89 16.18 471,018 +0.28(+1.74%)
Jul 17, 2014 16.31 16.45 15.63 15.90 735,224 -0.57(-3.44%)
Jul 16, 2014 16.55 16.74 16.41 16.47 311,831 +0.05(+0.30%)
Jul 15, 2014 16.67 16.76 16.32 16.42 242,076 -0.23(-1.36%)
Jul 14, 2014 16.85 16.85 16.61 16.65 141,269 +0.00(+0.00%)
Jul 11, 2014 16.74 16.77 16.55 16.65 159,587 -0.09(-0.55%)
Jul 10, 2014 17.02 17.02 16.73 16.74 168,914 -0.60(-3.47%)
Jul 09, 2014 17.39 17.59 17.33 17.34 217,910 +0.03(+0.16%)
Jul 08, 2014 17.35 17.41 17.16 17.31 235,177 -0.10(-0.57%)
Jul 07, 2014 17.86 17.86 17.40 17.41 193,136 -0.43(-2.38%)
Jul 03, 2014 17.57 17.84 17.84 17.84 133,457 +0.30(+1.69%)
Jul 02, 2014 17.78 17.88 17.50 17.54 177,987 -0.20(-1.15%)
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.