Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.62 14.62 14.30 14.36 1,788,079 -0.33(-2.24%)
Sep 29, 2014 14.68 14.78 14.61 14.69 2,075,238 -0.12(-0.78%)
Sep 26, 2014 14.63 14.85 14.59 14.80 461,559 +0.19(+1.28%)
Sep 25, 2014 14.74 14.77 14.59 14.61 855,207 -0.19(-1.26%)
Sep 24, 2014 14.79 14.84 14.70 14.80 385,166 -0.03(-0.18%)
Sep 23, 2014 14.82 14.88 14.76 14.83 992,428 -0.02(-0.12%)
Sep 22, 2014 14.92 14.92 14.81 14.85 635,401 -0.14(-0.95%)
Sep 19, 2014 14.86 15.01 14.83 14.99 510,825 +0.13(+0.90%)
Sep 18, 2014 14.84 14.88 14.77 14.85 401,232 +0.02(+0.12%)
Sep 17, 2014 14.87 14.93 14.80 14.84 827,114 -0.04(-0.24%)
Sep 16, 2014 14.82 14.98 14.79 14.87 459,658 -0.01(-0.06%)
Sep 15, 2014 14.91 14.96 14.73 14.88 406,817 -0.06(-0.42%)
Sep 12, 2014 15.06 15.06 14.88 14.94 492,745 -0.14(-0.94%)
Sep 11, 2014 15.17 15.26 15.07 15.09 696,253 -0.15(-0.99%)
Sep 10, 2014 15.07 15.28 15.02 15.24 1,022,269 +0.13(+0.88%)
Sep 09, 2014 15.32 15.40 15.08 15.10 1,730,743 -0.26(-1.68%)
Sep 08, 2014 15.41 15.44 15.32 15.36 791,875 -0.12(-0.75%)
Sep 05, 2014 15.42 15.50 15.35 15.48 680,525 +0.08(+0.52%)
Sep 04, 2014 15.39 15.52 15.34 15.40 762,001 +0.04(+0.29%)
Sep 03, 2014 15.28 15.37 15.28 15.35 1,493,774 +0.17(+1.11%)
Sep 02, 2014 15.35 15.42 15.19 15.18 1,147,651 -0.18(-1.16%)
Aug 29, 2014 15.44 15.36 15.36 15.36 794,136 -0.03(-0.17%)
Aug 28, 2014 15.33 15.45 15.12 15.39 608,931 +0.00(+0.00%)
Aug 27, 2014 15.39 15.42 15.30 15.39 948,592 +0.04(+0.23%)
Aug 26, 2014 15.38 15.41 15.34 15.35 403,689 -0.05(-0.35%)
Aug 25, 2014 15.33 15.42 15.21 15.41 1,458,410 +0.15(+0.99%)
Aug 22, 2014 15.33 15.33 15.17 15.26 1,085,980 -0.04(-0.29%)
Aug 21, 2014 15.24 15.33 15.16 15.30 1,045,771 +0.09(+0.59%)
Aug 20, 2014 14.86 15.25 14.86 15.21 1,253,678 +0.30(+2.03%)
Aug 19, 2014 15.02 15.02 14.86 14.91 326,439 -0.08(-0.53%)
Aug 18, 2014 15.08 15.25 14.93 14.99 1,329,058 +0.03(+0.18%)
Aug 15, 2014 15.17 15.17 14.93 14.96 1,026,081 -0.14(-0.94%)
Aug 14, 2014 14.83 15.11 14.83 15.10 1,214,621 +0.19(+1.25%)
Aug 13, 2014 15.08 15.08 14.80 14.92 733,722 -0.06(-0.42%)
Aug 12, 2014 15.03 15.18 14.96 14.98 783,416 -0.10(-0.65%)
Aug 11, 2014 15.01 15.16 14.89 15.08 799,699 +0.17(+1.13%)
Aug 08, 2014 15.03 15.03 14.25 14.91 3,199,957 -0.22(-1.47%)
Aug 07, 2014 15.31 15.36 15.07 15.13 1,195,490 -0.13(-0.87%)
Aug 06, 2014 15.25 15.30 15.17 15.26 814,187 -0.06(-0.41%)
Aug 05, 2014 15.43 15.43 15.27 15.33 974,742 -0.15(-0.98%)
Aug 04, 2014 15.45 15.51 15.29 15.48 485,939 +0.03(+0.17%)
Aug 01, 2014 15.26 15.49 15.22 15.45 432,296 +0.13(+0.87%)
Jul 31, 2014 15.34 15.52 15.28 15.32 819,661 -0.15(-0.98%)
Jul 30, 2014 15.50 15.58 15.38 15.47 682,364 -0.01(-0.06%)
Jul 29, 2014 15.56 15.71 15.43 15.48 604,833 -0.09(-0.57%)
Jul 28, 2014 15.64 15.72 15.46 15.57 549,689 -0.11(-0.68%)
Jul 25, 2014 15.75 15.75 15.63 15.67 947,652 -0.11(-0.68%)
Jul 24, 2014 15.58 15.79 15.58 15.78 904,050 +0.16(+1.03%)
Jul 23, 2014 15.55 15.62 15.45 15.62 496,880 +0.04(+0.23%)
Jul 22, 2014 15.69 15.73 15.54 15.58 318,856 -0.03(-0.17%)
Jul 21, 2014 15.69 15.77 15.59 15.61 567,110 -0.10(-0.62%)
Jul 18, 2014 15.61 15.80 15.57 15.71 1,176,846 +0.13(+0.86%)
Jul 17, 2014 15.67 15.70 15.54 15.58 799,920 -0.12(-0.74%)
Jul 16, 2014 15.79 15.83 15.64 15.69 946,773 -0.03(-0.17%)
Jul 15, 2014 15.68 15.82 15.66 15.72 1,526,906 +0.06(+0.40%)
Jul 14, 2014 15.76 15.76 15.57 15.66 853,675 +0.03(+0.17%)
Jul 11, 2014 15.59 15.73 15.54 15.63 977,456 +0.04(+0.29%)
Jul 10, 2014 15.58 15.66 15.48 15.58 851,335 -0.14(-0.91%)
Jul 09, 2014 15.70 15.82 15.63 15.73 756,562 +0.08(+0.51%)
Jul 08, 2014 15.68 15.73 15.54 15.65 1,684,654 -0.04(-0.28%)
Jul 07, 2014 15.82 15.82 15.63 15.69 886,695 -0.12(-0.79%)
Jul 03, 2014 15.82 15.82 15.82 15.82 329,429 +0.04(+0.28%)
Jul 02, 2014 15.62 15.82 15.55 15.77 618,670 +0.11(+0.68%)
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.