Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.35 18.63 18.04 18.23 2,422,149 -0.12(-0.66%)
Sep 29, 2014 18.32 18.59 18.19 18.35 1,545,577 -0.14(-0.74%)
Sep 26, 2014 18.15 18.72 18.13 18.49 1,890,584 +0.25(+1.37%)
Sep 25, 2014 18.28 18.34 18.06 18.24 1,697,207 -0.05(-0.25%)
Sep 24, 2014 18.12 18.49 17.90 18.28 1,875,549 +0.14(+0.75%)
Sep 23, 2014 18.19 18.53 18.06 18.15 1,990,936 -0.02(-0.13%)
Sep 22, 2014 18.58 18.62 18.16 18.17 2,625,320 -0.43(-2.33%)
Sep 19, 2014 18.47 18.85 18.26 18.60 3,450,199 +0.32(+1.75%)
Sep 18, 2014 18.32 18.66 18.16 18.28 2,936,790 +0.07(+0.38%)
Sep 17, 2014 18.98 19.06 18.09 18.22 3,129,086 -0.68(-3.58%)
Sep 16, 2014 18.88 19.43 18.79 18.89 1,956,496 -0.05(-0.28%)
Sep 15, 2014 18.73 19.07 18.45 18.95 2,186,292 +0.15(+0.81%)
Sep 12, 2014 18.94 19.01 18.34 18.79 2,323,935 -0.14(-0.76%)
Sep 11, 2014 19.60 19.67 18.79 18.94 2,626,637 -0.68(-3.45%)
Sep 10, 2014 20.20 20.24 19.29 19.61 2,225,692 -0.55(-2.75%)
Sep 09, 2014 20.94 20.97 20.08 20.17 1,955,731 -0.74(-3.56%)
Sep 08, 2014 21.31 21.32 20.66 20.91 2,618,008 -0.38(-1.78%)
Sep 05, 2014 20.85 21.36 20.70 21.29 1,035,449 +0.49(+2.34%)
Sep 04, 2014 21.11 21.25 20.74 20.81 1,933,565 -0.27(-1.26%)
Sep 03, 2014 21.27 21.35 20.84 21.07 2,259,810 -0.11(-0.50%)
Sep 02, 2014 21.63 21.65 21.05 21.18 1,386,278 -0.40(-1.87%)
Aug 29, 2014 21.38 21.58 21.58 21.58 1,518,377 +0.12(+0.57%)
Aug 28, 2014 21.17 21.53 21.03 21.46 1,608,217 +0.27(+1.29%)
Aug 27, 2014 21.08 21.38 21.00 21.19 2,101,562 +0.14(+0.69%)
Aug 26, 2014 21.13 21.25 20.95 21.04 2,108,376 -0.05(-0.22%)
Aug 25, 2014 20.93 21.23 20.88 21.09 1,315,319 +0.23(+1.09%)
Aug 22, 2014 21.05 21.10 20.79 20.86 1,266,486 -0.19(-0.90%)
Aug 21, 2014 21.54 21.54 21.03 21.05 1,181,131 -0.39(-1.81%)
Aug 20, 2014 21.05 21.69 21.05 21.44 2,158,235 +0.53(+2.54%)
Aug 19, 2014 20.31 21.00 20.24 20.90 1,615,555 +0.65(+3.19%)
Aug 18, 2014 19.52 20.30 19.52 20.26 1,708,669 +0.73(+3.73%)
Aug 15, 2014 19.80 19.94 19.39 19.53 1,828,320 -0.15(-0.77%)
Aug 14, 2014 19.22 19.76 19.14 19.68 2,609,370 +0.55(+2.86%)
Aug 13, 2014 19.12 19.23 19.03 19.14 2,967,435 +0.04(+0.20%)
Aug 12, 2014 19.30 19.56 19.06 19.10 1,960,742 -0.21(-1.06%)
Aug 11, 2014 20.08 20.17 19.24 19.30 2,028,792 -0.54(-2.72%)
Aug 08, 2014 19.32 19.79 19.14 19.84 1,471,458 +0.61(+3.16%)
Aug 07, 2014 19.45 19.55 18.98 19.23 2,552,910 -0.17(-0.90%)
Aug 06, 2014 18.87 19.69 18.86 19.41 2,807,960 +0.54(+2.87%)
Aug 05, 2014 19.11 19.24 18.66 18.87 2,708,058 -0.35(-1.80%)
Aug 04, 2014 19.77 19.80 19.06 19.21 4,524,724 -0.77(-3.83%)
Aug 01, 2014 20.04 20.68 19.24 19.98 4,191,662 -0.37(-1.81%)
Jul 31, 2014 20.07 20.66 19.93 20.35 2,046,589 +0.10(+0.48%)
Jul 30, 2014 20.54 20.69 20.11 20.25 1,226,423 -0.23(-1.10%)
Jul 29, 2014 20.36 20.61 20.06 20.47 1,580,385 +0.29(+1.41%)
Jul 28, 2014 20.48 20.53 19.93 20.19 1,045,271 -0.29(-1.39%)
Jul 25, 2014 20.27 20.54 20.18 20.47 1,028,662 +0.21(+1.04%)
Jul 24, 2014 20.17 20.56 20.15 20.26 1,570,426 +0.16(+0.78%)
Jul 23, 2014 20.41 20.42 19.98 20.11 1,670,835 -0.19(-0.92%)
Jul 22, 2014 20.17 20.49 19.95 20.29 1,801,657 +0.32(+1.62%)
Jul 21, 2014 20.20 20.26 19.93 19.97 1,550,577 -0.21(-1.04%)
Jul 18, 2014 20.12 20.31 19.99 20.18 1,569,723 +0.22(+1.09%)
Jul 17, 2014 20.44 20.53 19.93 19.96 1,302,998 -0.45(-2.21%)
Jul 16, 2014 20.80 20.86 20.35 20.41 1,615,202 -0.45(-2.16%)
Jul 15, 2014 20.47 21.06 20.14 20.86 2,589,851 +0.29(+1.42%)
Jul 14, 2014 20.55 20.60 20.13 20.57 2,322,546 +0.25(+1.22%)
Jul 11, 2014 20.27 20.39 20.12 20.32 1,929,256 +0.16(+0.78%)
Jul 10, 2014 20.32 20.32 19.90 20.17 2,099,088 -0.32(-1.58%)
Jul 09, 2014 20.36 20.54 19.99 20.49 1,417,537 +0.21(+1.04%)
Jul 08, 2014 20.38 20.43 19.92 20.28 2,661,934 -0.11(-0.52%)
Jul 07, 2014 20.56 20.71 20.30 20.38 1,690,538 -0.29(-1.38%)
Jul 03, 2014 20.73 20.67 20.67 20.67 1,631,170 +0.06(+0.29%)
Jul 02, 2014 20.20 20.65 20.20 20.61 2,060,741 +0.43(+2.12%)
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.