Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.50 17.45 16.35 17.40 13,710 +0.59(+3.51%)
Sep 29, 2014 17.14 17.14 16.60 16.81 11,534 -0.23(-1.36%)
Sep 26, 2014 16.77 17.67 16.77 17.04 15,760 +0.44(+2.66%)
Sep 25, 2014 16.49 17.07 16.49 16.60 13,762 -0.05(-0.30%)
Sep 24, 2014 16.87 17.09 16.64 16.65 14,670 -0.36(-2.12%)
Sep 23, 2014 17.35 17.88 16.80 17.01 8,323 -0.88(-4.92%)
Sep 22, 2014 17.98 18.10 17.40 17.89 17,306 -0.20(-1.11%)
Sep 19, 2014 17.35 18.00 16.86 18.09 29,878 +0.86(+4.99%)
Sep 18, 2014 17.20 17.26 16.59 17.23 24,069 -0.04(-0.23%)
Sep 17, 2014 17.97 17.97 17.00 17.27 19,430 -0.67(-3.73%)
Sep 16, 2014 18.14 18.48 17.75 17.94 13,884 -0.16(-0.88%)
Sep 15, 2014 18.40 18.78 18.10 18.10 15,254 -0.06(-0.33%)
Sep 12, 2014 18.34 18.70 18.16 18.16 10,778 -0.28(-1.51%)
Sep 11, 2014 18.00 18.45 17.90 18.44 26,045 +0.47(+2.61%)
Sep 10, 2014 17.65 18.00 17.65 17.97 15,376 +0.22(+1.24%)
Sep 09, 2014 17.57 17.94 17.57 17.75 5,857 +0.07(+0.40%)
Sep 08, 2014 17.90 17.90 17.59 17.68 4,125 -0.24(-1.34%)
Sep 05, 2014 17.87 18.00 17.65 17.92 5,647 -0.02(-0.14%)
Sep 04, 2014 17.82 17.95 17.82 17.95 10,524 +0.23(+1.33%)
Sep 03, 2014 18.00 18.00 17.63 17.71 16,263 -0.24(-1.34%)
Sep 02, 2014 17.85 17.99 17.64 17.95 8,161 +0.10(+0.56%)
Aug 29, 2014 17.49 17.85 17.85 17.85 10,600 +0.14(+0.79%)
Aug 28, 2014 17.57 17.71 17.50 17.71 5,007 +0.08(+0.45%)
Aug 27, 2014 17.53 17.64 17.48 17.63 7,531 +0.19(+1.09%)
Aug 26, 2014 17.35 17.40 17.17 17.44 6,147 +0.17(+0.98%)
Aug 25, 2014 17.29 17.44 17.17 17.27 12,389 +0.21(+1.25%)
Aug 22, 2014 17.34 17.44 17.01 17.06 7,240 -0.34(-1.97%)
Aug 21, 2014 17.32 17.48 17.02 17.40 17,815 -0.06(-0.34%)
Aug 20, 2014 17.07 17.46 17.07 17.46 5,666 +0.16(+0.92%)
Aug 19, 2014 17.37 17.49 17.00 17.30 5,512 -0.08(-0.46%)
Aug 18, 2014 17.84 18.05 16.99 17.38 12,766 +0.39(+2.30%)
Aug 15, 2014 17.00 17.00 16.73 16.99 3,821 -0.01(-0.06%)
Aug 14, 2014 16.93 17.00 16.85 17.00 3,444 +0.03(+0.18%)
Aug 13, 2014 16.93 16.99 16.85 16.97 4,400 +0.04(+0.24%)
Aug 12, 2014 16.84 16.96 16.80 16.93 5,736 -0.05(-0.29%)
Aug 11, 2014 16.98 17.00 16.73 16.98 5,827 +0.11(+0.65%)
Aug 08, 2014 16.77 16.93 16.57 16.87 13,197 +0.04(+0.24%)
Aug 07, 2014 17.00 17.00 16.52 16.83 9,540 -0.16(-0.94%)
Aug 06, 2014 16.69 16.99 16.69 16.99 3,413 +0.01(+0.04%)
Aug 05, 2014 16.41 16.98 16.40 16.98 4,505 +0.36(+2.19%)
Aug 04, 2014 16.73 16.99 16.41 16.62 7,065 -0.10(-0.60%)
Aug 01, 2014 16.73 16.94 16.70 16.72 3,927 +0.18(+1.09%)
Jul 31, 2014 16.41 16.89 16.41 16.54 2,020 -0.26(-1.55%)
Jul 30, 2014 16.93 17.00 16.71 16.80 3,559 -0.13(-0.77%)
Jul 29, 2014 16.53 16.93 16.53 16.93 7,134 +0.33(+1.99%)
Jul 28, 2014 16.89 16.89 16.46 16.60 3,516 +0.04(+0.24%)
Jul 25, 2014 17.00 17.00 16.36 16.56 3,614 -0.20(-1.19%)
Jul 24, 2014 16.91 16.91 16.57 16.76 4,772 -0.30(-1.76%)
Jul 23, 2014 16.95 17.06 16.69 17.06 16,805 +0.16(+0.95%)
Jul 22, 2014 16.56 17.00 16.25 16.90 15,829 +0.40(+2.42%)
Jul 21, 2014 16.62 16.62 16.26 16.50 23,044 -0.07(-0.42%)
Jul 18, 2014 16.56 16.72 16.35 16.57 9,995 -0.03(-0.18%)
Jul 17, 2014 16.56 16.69 16.45 16.60 3,932 -0.05(-0.30%)
Jul 16, 2014 16.70 16.70 16.41 16.65 3,763 -0.04(-0.24%)
Jul 15, 2014 16.65 16.71 16.49 16.69 7,277 +0.25(+1.52%)
Jul 14, 2014 16.70 16.75 16.22 16.44 2,719 +0.07(+0.43%)
Jul 11, 2014 16.58 16.58 16.27 16.37 2,521 -0.22(-1.33%)
Jul 10, 2014 16.18 16.80 16.18 16.59 1,741 +0.21(+1.28%)
Jul 09, 2014 16.55 16.70 16.04 16.38 3,250 +0.00(+0.00%)
Jul 08, 2014 16.65 16.94 16.28 16.38 4,474 -0.15(-0.91%)
Jul 07, 2014 16.69 16.88 16.53 16.53 7,660 +0.06(+0.36%)
Jul 03, 2014 16.86 16.47 16.47 16.47 1,700 -0.43(-2.54%)
Jul 02, 2014 16.80 16.95 16.75 16.90 5,719 +0.38(+2.30%)
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.