Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.00 17.09 16.66 16.72 4,050,208 -0.31(-1.82%)
Sep 29, 2014 17.00 17.18 16.83 17.03 4,324,321 -0.18(-1.05%)
Sep 26, 2014 17.40 17.50 17.13 17.21 3,134,127 -0.14(-0.81%)
Sep 25, 2014 17.81 17.88 17.35 17.35 3,363,378 -0.56(-3.13%)
Sep 24, 2014 17.78 17.99 17.73 17.91 1,937,931 +0.13(+0.73%)
Sep 23, 2014 17.76 18.03 17.68 17.78 3,877,496 -0.01(-0.06%)
Sep 22, 2014 18.49 18.59 17.77 17.79 6,030,685 -1.07(-5.67%)
Sep 19, 2014 19.24 19.31 18.78 18.86 2,315,384 -0.38(-1.98%)
Sep 18, 2014 19.17 19.25 19.07 19.24 1,912,231 +0.11(+0.58%)
Sep 17, 2014 19.07 19.41 19.02 19.13 3,340,846 +0.02(+0.10%)
Sep 16, 2014 19.11 19.25 19.04 19.11 3,544,243 -0.10(-0.52%)
Sep 15, 2014 19.41 19.46 19.08 19.21 2,814,588 -0.20(-1.03%)
Sep 12, 2014 19.66 19.81 19.34 19.41 3,060,501 -0.24(-1.22%)
Sep 11, 2014 19.58 19.95 19.47 19.65 3,991,222 +0.25(+1.29%)
Sep 10, 2014 19.48 19.66 19.21 19.40 2,478,641 -0.02(-0.10%)
Sep 09, 2014 19.24 19.62 19.10 19.42 3,313,408 +0.13(+0.67%)
Sep 08, 2014 19.42 19.60 19.21 19.29 2,131,590 -0.09(-0.46%)
Sep 05, 2014 18.98 19.52 18.94 19.38 6,912,289 +0.87(+4.70%)
Sep 04, 2014 19.25 19.35 18.36 18.51 15,661,199 -1.95(-9.53%)
Sep 03, 2014 20.33 20.49 20.06 20.46 5,558,024 +0.30(+1.49%)
Sep 02, 2014 20.82 20.82 20.13 20.16 4,088,929 -0.53(-2.56%)
Aug 29, 2014 20.52 20.69 20.69 20.69 2,038,500 +0.22(+1.07%)
Aug 28, 2014 20.45 20.64 20.36 20.47 1,526,036 -0.13(-0.63%)
Aug 27, 2014 20.88 20.98 20.48 20.60 2,586,144 -0.14(-0.68%)
Aug 26, 2014 20.02 20.91 19.99 20.74 4,644,618 +0.81(+4.06%)
Aug 25, 2014 20.00 20.16 19.98 19.93 1,974,312 +0.09(+0.45%)
Aug 22, 2014 19.99 20.21 19.82 19.84 1,808,483 -0.24(-1.20%)
Aug 21, 2014 19.56 20.10 19.51 20.08 3,061,000 +0.55(+2.82%)
Aug 20, 2014 19.18 19.57 19.16 19.53 1,884,409 +0.26(+1.35%)
Aug 19, 2014 19.23 19.32 19.16 19.27 3,016,060 -0.07(-0.36%)
Aug 18, 2014 19.12 19.39 18.96 19.34 2,894,861 +0.52(+2.76%)
Aug 15, 2014 19.18 19.18 18.67 18.82 2,037,913 -0.22(-1.16%)
Aug 14, 2014 18.79 19.34 18.64 19.04 4,389,242 +0.27(+1.44%)
Aug 13, 2014 19.11 19.23 18.68 18.77 4,812,183 -0.45(-2.34%)
Aug 12, 2014 19.46 19.51 19.08 19.22 1,610,187 -0.35(-1.79%)
Aug 11, 2014 19.26 19.67 19.21 19.57 1,685,092 +0.45(+2.35%)
Aug 08, 2014 19.26 19.35 19.08 19.12 1,685,256 -0.07(-0.36%)
Aug 07, 2014 19.44 19.63 19.13 19.19 1,322,022 -0.20(-1.03%)
Aug 06, 2014 19.09 19.61 19.06 19.39 1,391,381 +0.13(+0.67%)
Aug 05, 2014 18.80 19.36 18.76 19.26 2,383,057 +0.29(+1.53%)
Aug 04, 2014 19.15 19.23 18.80 18.97 2,023,472 -0.13(-0.68%)
Aug 01, 2014 19.49 19.50 18.77 19.10 3,202,787 -0.43(-2.20%)
Jul 31, 2014 19.67 19.90 19.48 19.53 2,318,856 -0.40(-2.01%)
Jul 30, 2014 19.63 20.05 19.52 19.93 3,797,598 +0.45(+2.31%)
Jul 29, 2014 19.57 19.73 19.47 19.48 1,611,999 -0.06(-0.31%)
Jul 28, 2014 19.64 19.79 19.39 19.54 2,353,243 -0.08(-0.41%)
Jul 25, 2014 19.70 19.78 19.51 19.62 1,540,249 -0.16(-0.81%)
Jul 24, 2014 20.01 20.14 19.69 19.78 3,765,469 -0.13(-0.65%)
Jul 23, 2014 20.35 20.35 19.78 19.91 3,964,311 -0.66(-3.21%)
Jul 22, 2014 20.14 20.80 20.09 20.57 3,307,559 +0.61(+3.06%)
Jul 21, 2014 19.95 20.09 19.84 19.96 1,879,544 -0.03(-0.15%)
Jul 18, 2014 20.04 20.13 19.84 19.99 3,558,451 +0.09(+0.45%)
Jul 17, 2014 19.86 20.25 19.86 19.90 2,085,351 -0.21(-1.04%)
Jul 16, 2014 20.50 20.57 20.06 20.11 3,345,353 -0.13(-0.64%)
Jul 15, 2014 20.48 20.62 20.11 20.24 2,716,869 -0.25(-1.22%)
Jul 14, 2014 20.74 20.78 20.36 20.49 1,855,795 -0.06(-0.29%)
Jul 11, 2014 20.56 20.69 20.43 20.55 2,005,386 +0.00(+0.00%)
Jul 10, 2014 20.59 20.85 20.26 20.55 3,673,114 -0.38(-1.82%)
Jul 09, 2014 21.15 21.22 20.81 20.93 2,686,065 -0.19(-0.90%)
Jul 08, 2014 22.15 22.15 20.85 21.12 5,068,789 -0.91(-4.13%)
Jul 07, 2014 22.11 22.46 21.98 22.03 3,108,794 -0.14(-0.63%)
Jul 03, 2014 22.18 22.17 22.17 22.17 1,288,200 +0.02(+0.09%)
Jul 02, 2014 21.96 22.46 21.91 22.15 2,800,897 +0.25(+1.14%)
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.