Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.47 13.60 13.45 13.58 575,330 -0.14(-1.05%)
Sep 29, 2014 13.82 13.82 13.72 13.73 256,589 -0.40(-2.82%)
Sep 26, 2014 14.08 14.19 14.07 14.12 317,721 -0.01(-0.06%)
Sep 25, 2014 14.12 14.17 14.02 14.13 445,509 -0.32(-2.19%)
Sep 24, 2014 14.40 14.50 14.31 14.45 328,992 +0.14(+0.95%)
Sep 23, 2014 14.29 14.44 14.27 14.31 513,730 +0.14(+0.96%)
Sep 22, 2014 14.30 14.31 14.12 14.18 562,769 -0.36(-2.49%)
Sep 19, 2014 14.74 14.75 14.47 14.54 1,122,661 -0.52(-3.42%)
Sep 18, 2014 15.04 15.08 15.01 15.06 320,329 -0.09(-0.60%)
Sep 17, 2014 15.22 15.28 15.13 15.15 268,531 -0.25(-1.64%)
Sep 16, 2014 15.23 15.51 15.15 15.40 654,669 -0.41(-2.57%)
Sep 15, 2014 15.92 16.08 15.79 15.81 276,634 -0.27(-1.69%)
Sep 12, 2014 16.06 16.10 15.99 16.08 474,636 +0.19(+1.19%)
Sep 11, 2014 15.81 15.93 15.81 15.89 680,430 +0.20(+1.27%)
Sep 10, 2014 15.62 15.71 15.52 15.69 496,051 -0.30(-1.87%)
Sep 09, 2014 16.02 16.07 15.95 15.99 209,494 -0.08(-0.51%)
Sep 08, 2014 16.18 16.18 16.03 16.07 343,683 -0.13(-0.78%)
Sep 05, 2014 16.15 16.22 16.08 16.19 703,642 +0.16(+1.01%)
Sep 04, 2014 16.16 16.01 16.02 16.03 472,427 +0.02(+0.11%)
Sep 03, 2014 16.10 16.40 15.99 16.01 749,769 -0.28(-1.72%)
Sep 02, 2014 16.41 16.45 16.15 16.29 690,281 +0.27(+1.69%)
Aug 29, 2014 16.08 16.02 16.02 16.02 1,050,279 +0.50(+3.20%)
Aug 28, 2014 15.46 15.58 15.30 15.53 671,596 +0.23(+1.48%)
Aug 27, 2014 15.26 15.32 15.25 15.30 529,827 +0.07(+0.47%)
Aug 26, 2014 15.27 15.28 15.21 15.23 308,366 -0.03(-0.18%)
Aug 25, 2014 15.25 15.29 15.23 15.25 334,291 -0.06(-0.41%)
Aug 22, 2014 15.37 15.37 15.27 15.32 467,986 -0.08(-0.53%)
Aug 21, 2014 15.47 15.54 15.36 15.40 226,885 +0.04(+0.23%)
Aug 20, 2014 15.38 15.39 15.31 15.36 230,928 -0.16(-1.05%)
Aug 19, 2014 15.55 15.56 15.45 15.53 529,258 -0.03(-0.17%)
Aug 18, 2014 15.57 15.57 15.51 15.55 541,000 +0.65(+4.37%)
Aug 15, 2014 15.04 15.07 14.83 14.90 347,718 -0.18(-1.20%)
Aug 14, 2014 15.14 15.14 15.02 15.08 495,069 +0.00(+0.00%)
Aug 13, 2014 15.15 15.18 15.02 15.08 594,303 +0.23(+1.52%)
Aug 12, 2014 14.83 14.87 14.75 14.86 419,717 -0.09(-0.60%)
Aug 11, 2014 14.89 14.96 14.87 14.95 331,306 +0.12(+0.79%)
Aug 08, 2014 14.69 14.79 14.64 14.83 800,004 +0.32(+2.18%)
Aug 07, 2014 14.87 14.88 14.37 14.51 923,283 -0.54(-3.60%)
Aug 06, 2014 15.09 15.09 14.99 15.06 498,499 -0.73(-4.64%)
Aug 05, 2014 15.88 15.90 15.75 15.79 611,943 -0.08(-0.51%)
Aug 04, 2014 15.80 15.87 15.74 15.87 480,045 +0.32(+2.03%)
Aug 01, 2014 15.52 15.59 15.46 15.55 447,201 -0.14(-0.92%)
Jul 31, 2014 15.75 15.82 15.65 15.70 333,683 -0.02(-0.11%)
Jul 30, 2014 15.78 15.79 15.62 15.71 370,632 -0.04(-0.23%)
Jul 29, 2014 15.89 15.91 15.75 15.75 426,931 +0.26(+1.69%)
Jul 28, 2014 15.38 15.49 15.35 15.49 428,592 +0.39(+2.57%)
Jul 25, 2014 15.12 15.12 15.03 15.10 265,579 +0.01(+0.06%)
Jul 24, 2014 15.05 15.13 15.04 15.09 392,308 +0.21(+1.40%)
Jul 23, 2014 14.87 14.91 14.84 14.88 319,583 -0.07(-0.48%)
Jul 22, 2014 14.91 15.03 14.87 14.96 428,916 +0.18(+1.22%)
Jul 21, 2014 14.69 14.77 14.68 14.77 253,803 -0.08(-0.55%)
Jul 18, 2014 14.91 14.91 14.81 14.86 215,946 -0.10(-0.66%)
Jul 17, 2014 15.06 15.09 14.92 14.96 310,821 -0.09(-0.60%)
Jul 16, 2014 15.05 15.06 14.97 15.05 316,247 -0.02(-0.12%)
Jul 15, 2014 15.10 15.14 15.00 15.06 418,722 +0.05(+0.36%)
Jul 14, 2014 14.92 15.04 14.88 15.01 918,358 +0.72(+5.06%)
Jul 11, 2014 14.30 14.40 14.20 14.29 329,476 -0.05(-0.32%)
Jul 10, 2014 14.19 14.33 14.18 14.33 322,899 +0.05(+0.32%)
Jul 09, 2014 14.25 14.30 14.20 14.29 539,379 +0.09(+0.64%)
Jul 08, 2014 14.29 14.30 14.17 14.20 356,941 +0.16(+1.16%)
Jul 07, 2014 14.06 14.06 14.00 14.03 281,062 -0.25(-1.77%)
Jul 03, 2014 14.26 14.29 14.29 14.29 185,577 +0.04(+0.25%)
Jul 02, 2014 14.26 14.29 14.21 14.25 375,978 +0.25(+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.