Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.08 18.21 17.88 17.95 3,925,201 -0.12(-0.66%)
Sep 29, 2014 18.03 18.28 17.95 18.07 3,624,459 -0.12(-0.66%)
Sep 26, 2014 17.96 18.24 17.96 18.19 2,374,010 +0.19(+1.07%)
Sep 25, 2014 18.43 18.43 17.97 18.00 3,453,479 -0.44(-2.41%)
Sep 24, 2014 18.15 18.46 18.11 18.44 2,653,651 +0.30(+1.65%)
Sep 23, 2014 18.25 18.29 18.12 18.14 2,708,771 -0.11(-0.59%)
Sep 22, 2014 18.40 18.48 18.17 18.25 2,420,128 -0.23(-1.27%)
Sep 19, 2014 18.58 18.66 18.32 18.48 6,726,743 -0.03(-0.16%)
Sep 18, 2014 18.47 18.53 18.33 18.51 3,134,326 +0.21(+1.16%)
Sep 17, 2014 18.37 18.41 18.17 18.30 3,996,672 -0.02(-0.09%)
Sep 16, 2014 18.31 18.38 18.12 18.32 2,560,661 +0.01(+0.04%)
Sep 15, 2014 18.30 18.36 18.17 18.31 2,648,586 +0.00(+0.00%)
Sep 12, 2014 18.39 18.45 18.20 18.31 3,390,687 -0.12(-0.65%)
Sep 11, 2014 18.48 18.54 18.36 18.43 2,245,138 -0.15(-0.80%)
Sep 10, 2014 18.49 18.60 18.44 18.58 2,530,250 +0.07(+0.39%)
Sep 09, 2014 18.58 18.66 18.44 18.51 2,539,958 -0.12(-0.64%)
Sep 08, 2014 18.76 18.89 18.62 18.63 2,458,849 -0.17(-0.89%)
Sep 05, 2014 18.79 18.83 18.62 18.79 3,915,656 -0.06(-0.34%)
Sep 04, 2014 18.20 18.96 18.20 18.86 9,557,486 +0.72(+3.99%)
Sep 03, 2014 18.17 18.21 18.07 18.13 1,912,926 +0.07(+0.40%)
Sep 02, 2014 18.15 18.25 17.96 18.06 3,002,102 -0.04(-0.22%)
Aug 29, 2014 18.19 18.10 18.10 18.10 1,914,034 +0.02(+0.13%)
Aug 28, 2014 18.10 18.15 17.97 18.08 1,475,455 -0.04(-0.20%)
Aug 27, 2014 18.27 18.34 18.04 18.11 2,469,322 -0.17(-0.92%)
Aug 26, 2014 18.29 18.34 18.17 18.28 2,742,867 -0.02(-0.09%)
Aug 25, 2014 18.28 18.38 18.21 18.30 1,870,135 +0.06(+0.33%)
Aug 22, 2014 18.13 18.30 18.13 18.24 2,352,261 +0.01(+0.04%)
Aug 21, 2014 18.12 18.26 17.99 18.23 2,921,021 +0.10(+0.57%)
Aug 20, 2014 17.99 18.18 17.95 18.13 3,672,650 +0.16(+0.87%)
Aug 19, 2014 17.91 18.04 17.85 17.97 4,098,217 +0.09(+0.51%)
Aug 18, 2014 17.66 17.88 17.59 17.88 3,262,080 +0.36(+2.05%)
Aug 15, 2014 18.06 18.08 17.43 17.52 7,722,421 -0.44(-2.43%)
Aug 14, 2014 17.79 17.97 17.69 17.95 4,711,174 +0.21(+1.19%)
Aug 13, 2014 17.98 18.13 17.69 17.74 4,918,683 -0.27(-1.49%)
Aug 12, 2014 17.71 18.21 17.71 18.01 6,157,536 +0.20(+1.15%)
Aug 11, 2014 17.85 17.94 17.80 17.81 3,781,621 +0.02(+0.11%)
Aug 08, 2014 17.59 17.80 17.56 17.79 3,075,022 +0.26(+1.51%)
Aug 07, 2014 17.69 17.77 17.48 17.52 4,084,060 -0.06(-0.36%)
Aug 06, 2014 17.39 17.61 17.35 17.59 4,882,504 +0.10(+0.57%)
Aug 05, 2014 17.71 17.76 17.37 17.49 9,546,293 -0.31(-1.75%)
Aug 04, 2014 17.67 17.82 17.52 17.80 3,978,405 +0.16(+0.91%)
Aug 01, 2014 17.73 17.78 17.52 17.64 4,362,015 -0.09(-0.53%)
Jul 31, 2014 17.93 17.93 17.65 17.73 10,611,876 -0.23(-1.30%)
Jul 30, 2014 17.99 18.03 17.91 17.97 7,347,849 -0.02(-0.13%)
Jul 29, 2014 17.99 18.03 17.97 17.99 6,167,949 -0.00(-0.02%)
Jul 28, 2014 18.01 18.10 17.95 17.99 5,896,707 -0.06(-0.32%)
Jul 25, 2014 17.96 18.07 17.91 18.05 4,205,996 +0.06(+0.32%)
Jul 24, 2014 17.94 18.05 17.89 17.99 5,403,928 +0.16(+0.92%)
Jul 23, 2014 17.88 17.89 17.73 17.83 5,330,281 -0.03(-0.18%)
Jul 22, 2014 17.90 18.00 17.81 17.86 5,020,265 -0.03(-0.16%)
Jul 21, 2014 17.94 17.98 17.87 17.89 3,376,241 -0.14(-0.79%)
Jul 18, 2014 17.95 18.07 17.85 18.03 5,721,224 +0.13(+0.73%)
Jul 17, 2014 17.97 18.12 17.89 17.90 6,477,580 -0.19(-1.08%)
Jul 16, 2014 17.94 18.12 17.83 18.10 9,574,773 +0.21(+1.18%)
Jul 15, 2014 18.09 18.12 17.79 17.89 14,122,397 -0.20(-1.10%)
Jul 14, 2014 18.41 18.45 18.08 18.09 8,887,510 -0.26(-1.43%)
Jul 11, 2014 18.39 18.43 17.96 18.35 19,162,838 -0.80(-4.16%)
Jul 10, 2014 19.15 19.40 19.12 19.14 10,159,951 -0.34(-1.74%)
Jul 09, 2014 19.76 19.79 19.43 19.48 4,560,640 -0.19(-0.99%)
Jul 08, 2014 19.76 19.81 19.58 19.68 3,934,920 -0.10(-0.52%)
Jul 07, 2014 19.95 19.95 19.71 19.78 4,619,922 -0.13(-0.64%)
Jul 03, 2014 19.68 19.91 19.91 19.91 1,817,087 +0.31(+1.56%)
Jul 02, 2014 19.57 19.70 19.54 19.60 2,631,504 +0.01(+0.04%)
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.