Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.98 15.06 14.93 14.98 230,809 +0.21(+1.42%)
Oct 30, 2014 14.81 14.87 14.73 14.77 159,377 -0.05(-0.34%)
Oct 29, 2014 14.84 14.92 14.74 14.82 234,237 +0.03(+0.20%)
Oct 28, 2014 14.67 14.80 14.67 14.79 373,904 +0.38(+2.64%)
Oct 27, 2014 14.39 14.49 14.37 14.41 212,091 +0.04(+0.28%)
Oct 24, 2014 14.30 14.48 14.23 14.37 620,060 +0.12(+0.84%)
Oct 23, 2014 14.29 14.34 14.07 14.25 561,681 -0.19(-1.32%)
Oct 22, 2014 14.58 14.60 14.43 14.44 281,166 -0.28(-1.90%)
Oct 21, 2014 14.66 14.76 14.62 14.72 323,378 -0.02(-0.14%)
Oct 20, 2014 14.66 14.77 14.64 14.74 190,680 -0.07(-0.47%)
Oct 17, 2014 14.78 14.90 14.73 14.81 222,738 +0.17(+1.16%)
Oct 16, 2014 14.51 14.78 14.50 14.64 358,906 -0.20(-1.35%)
Oct 15, 2014 14.77 14.89 14.57 14.84 266,928 +0.07(+0.47%)
Oct 14, 2014 14.76 14.84 14.66 14.77 355,735 +0.06(+0.41%)
Oct 13, 2014 14.82 14.90 14.69 14.71 296,423 +0.18(+1.24%)
Oct 10, 2014 14.74 14.74 14.53 14.53 390,772 -0.32(-2.15%)
Oct 09, 2014 14.98 15.00 14.81 14.85 416,370 -0.02(-0.13%)
Oct 08, 2014 14.71 14.89 14.62 14.87 349,165 +0.19(+1.29%)
Oct 07, 2014 14.85 14.86 14.66 14.68 324,812 -0.16(-1.08%)
Oct 06, 2014 14.89 14.97 14.79 14.84 348,787 -0.05(-0.34%)
Oct 03, 2014 14.88 14.97 14.81 14.89 870,065 +0.15(+1.02%)
Oct 02, 2014 14.81 14.88 14.47 14.74 665,818 -0.14(-0.94%)
Oct 01, 2014 14.94 14.96 14.79 14.88 906,322 -0.15(-1.00%)
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%)
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.