Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.91 15.05 14.88 15.03 519,906 -0.16(-1.05%)
Sep 29, 2014 15.29 15.29 15.18 15.19 231,871 -0.44(-2.82%)
Sep 26, 2014 15.58 15.70 15.57 15.63 287,114 -0.01(-0.06%)
Sep 25, 2014 15.62 15.68 15.52 15.64 402,591 -0.35(-2.19%)
Sep 24, 2014 15.93 16.05 15.84 15.99 297,299 +0.15(+0.95%)
Sep 23, 2014 15.81 15.98 15.79 15.84 464,240 +0.15(+0.96%)
Sep 22, 2014 15.82 15.84 15.63 15.69 508,555 -0.40(-2.49%)
Sep 19, 2014 16.31 16.32 16.01 16.09 1,014,509 -0.57(-3.42%)
Sep 18, 2014 16.64 16.68 16.61 16.66 289,470 -0.10(-0.60%)
Sep 17, 2014 16.84 16.91 16.74 16.76 242,662 -0.28(-1.64%)
Sep 16, 2014 16.85 17.16 16.76 17.04 591,602 -0.45(-2.57%)
Sep 15, 2014 17.62 17.79 17.47 17.49 249,985 -0.30(-1.69%)
Sep 12, 2014 17.77 17.82 17.70 17.79 428,912 +0.21(+1.19%)
Sep 11, 2014 17.49 17.63 17.49 17.58 614,881 +0.22(+1.27%)
Sep 10, 2014 17.28 17.38 17.17 17.36 448,264 -0.33(-1.87%)
Sep 09, 2014 17.73 17.78 17.65 17.69 189,313 -0.09(-0.51%)
Sep 08, 2014 17.90 17.91 17.74 17.78 310,575 -0.14(-0.78%)
Sep 05, 2014 17.87 17.95 17.79 17.92 635,857 +0.18(+1.01%)
Sep 04, 2014 17.88 17.72 17.73 17.74 426,916 +0.02(+0.11%)
Sep 03, 2014 17.82 18.15 17.69 17.72 677,540 -0.31(-1.72%)
Sep 02, 2014 18.16 18.20 17.88 18.03 623,783 +0.30(+1.69%)
Aug 29, 2014 17.79 17.73 17.73 17.73 949,100 +0.55(+3.20%)
Aug 28, 2014 17.11 17.24 16.93 17.18 606,898 +0.25(+1.48%)
Aug 27, 2014 16.89 16.95 16.88 16.93 478,786 +0.08(+0.47%)
Aug 26, 2014 16.90 16.91 16.84 16.85 278,660 -0.03(-0.18%)
Aug 25, 2014 16.88 16.92 16.85 16.88 302,087 -0.07(-0.41%)
Aug 22, 2014 17.01 17.01 16.90 16.95 422,903 -0.09(-0.53%)
Aug 21, 2014 17.12 17.20 17.00 17.04 205,028 +0.04(+0.24%)
Aug 20, 2014 17.02 17.04 16.94 17.00 208,682 -0.18(-1.05%)
Aug 19, 2014 17.21 17.22 17.10 17.18 478,272 -0.03(-0.17%)
Aug 18, 2014 17.23 17.23 17.16 17.21 488,883 +0.72(+4.37%)
Aug 15, 2014 16.64 16.68 16.41 16.49 314,221 -0.20(-1.20%)
Aug 14, 2014 16.75 16.75 16.62 16.69 447,377 +0.00(+0.00%)
Aug 13, 2014 16.77 16.80 16.62 16.69 537,051 +0.25(+1.52%)
Aug 12, 2014 16.41 16.46 16.32 16.44 379,284 -0.10(-0.60%)
Aug 11, 2014 16.48 16.56 16.46 16.54 299,390 +0.13(+0.79%)
Aug 08, 2014 16.26 16.37 16.20 16.41 722,936 +0.35(+2.18%)
Aug 07, 2014 16.46 16.47 15.90 16.06 834,339 -0.60(-3.60%)
Aug 06, 2014 16.70 16.70 16.59 16.66 450,476 -0.81(-4.64%)
Aug 05, 2014 17.57 17.59 17.43 17.47 552,992 -0.09(-0.51%)
Aug 04, 2014 17.48 17.56 17.42 17.56 433,800 +0.35(+2.03%)
Aug 01, 2014 17.17 17.26 17.11 17.21 404,120 -0.16(-0.92%)
Jul 31, 2014 17.43 17.51 17.32 17.37 301,538 -0.02(-0.12%)
Jul 30, 2014 17.46 17.47 17.28 17.39 334,927 -0.04(-0.23%)
Jul 29, 2014 17.58 17.61 17.43 17.43 385,803 +0.29(+1.69%)
Jul 28, 2014 17.02 17.14 16.99 17.14 387,304 +0.43(+2.57%)
Jul 25, 2014 16.73 16.73 16.63 16.71 239,995 +0.01(+0.06%)
Jul 24, 2014 16.65 16.74 16.64 16.70 354,515 +0.23(+1.40%)
Jul 23, 2014 16.45 16.50 16.42 16.47 288,796 -0.08(-0.48%)
Jul 22, 2014 16.50 16.63 16.45 16.55 387,597 +0.20(+1.22%)
Jul 21, 2014 16.26 16.35 16.24 16.35 229,353 -0.09(-0.55%)
Jul 18, 2014 16.50 16.50 16.39 16.44 195,143 -0.11(-0.66%)
Jul 17, 2014 16.67 16.70 16.51 16.55 280,878 -0.10(-0.60%)
Jul 16, 2014 16.65 16.66 16.57 16.65 285,782 -0.02(-0.12%)
Jul 15, 2014 16.71 16.75 16.60 16.67 378,385 +0.06(+0.36%)
Jul 14, 2014 16.51 16.64 16.47 16.61 829,888 +0.80(+5.06%)
Jul 11, 2014 15.83 15.94 15.71 15.81 297,736 -0.05(-0.32%)
Jul 10, 2014 15.70 15.86 15.69 15.86 291,793 +0.05(+0.32%)
Jul 09, 2014 15.77 15.82 15.71 15.81 487,418 +0.10(+0.64%)
Jul 08, 2014 15.81 15.83 15.68 15.71 322,555 +0.18(+1.16%)
Jul 07, 2014 15.56 15.56 15.49 15.53 253,986 -0.28(-1.77%)
Jul 03, 2014 15.78 15.81 15.81 15.81 167,700 +0.04(+0.25%)
Jul 02, 2014 15.78 15.81 15.73 15.77 339,758 +0.28(+1.81%)
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.