Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.19 15.22 14.88 14.97 11,532,615 -0.16(-1.07%)
Sep 29, 2014 15.24 15.25 15.04 15.13 9,675,204 -0.25(-1.61%)
Sep 26, 2014 15.40 15.41 15.26 15.38 6,397,914 +0.05(+0.30%)
Sep 25, 2014 15.62 15.63 15.33 15.33 7,919,637 -0.29(-1.88%)
Sep 24, 2014 15.43 15.64 15.42 15.63 6,733,361 +0.19(+1.25%)
Sep 23, 2014 15.60 15.64 15.43 15.43 12,229,020 -0.22(-1.43%)
Sep 22, 2014 15.74 15.75 15.58 15.66 6,992,520 -0.13(-0.83%)
Sep 19, 2014 16.15 16.17 15.78 15.79 15,170,158 -0.27(-1.69%)
Sep 18, 2014 16.07 16.10 16.01 16.06 5,725,673 +0.03(+0.19%)
Sep 17, 2014 15.98 16.14 15.93 16.03 7,100,263 +0.05(+0.34%)
Sep 16, 2014 15.89 16.08 15.88 15.98 6,241,227 +0.03(+0.19%)
Sep 15, 2014 16.02 16.02 15.76 15.95 7,364,581 -0.10(-0.63%)
Sep 12, 2014 16.16 16.18 15.95 16.05 6,796,041 -0.16(-1.00%)
Sep 11, 2014 16.25 16.33 16.08 16.21 8,860,371 -0.06(-0.38%)
Sep 10, 2014 16.26 16.42 16.20 16.27 6,814,085 +0.02(+0.14%)
Sep 09, 2014 16.43 16.55 16.20 16.25 13,363,625 -0.09(-0.57%)
Sep 08, 2014 16.45 16.47 16.24 16.34 7,991,040 -0.14(-0.85%)
Sep 05, 2014 16.32 16.48 16.26 16.48 7,581,666 +0.13(+0.80%)
Sep 04, 2014 16.26 16.58 16.22 16.35 13,621,860 +0.09(+0.57%)
Sep 03, 2014 16.23 16.31 16.19 16.26 8,328,660 +0.02(+0.14%)
Sep 02, 2014 16.16 16.24 16.06 16.23 8,100,437 +0.09(+0.53%)
Aug 29, 2014 15.91 16.15 16.15 16.15 9,875,947 +0.22(+1.41%)
Aug 28, 2014 15.79 16.02 15.75 15.92 5,492,397 +0.06(+0.39%)
Aug 27, 2014 16.01 16.08 15.82 15.86 7,363,238 -0.12(-0.73%)
Aug 26, 2014 15.95 16.21 15.95 15.98 7,836,818 +0.08(+0.53%)
Aug 25, 2014 15.88 16.00 15.86 15.89 5,080,830 +0.07(+0.44%)
Aug 22, 2014 15.89 15.94 15.74 15.82 7,010,209 -0.08(-0.53%)
Aug 21, 2014 15.97 16.05 15.88 15.91 9,987,339 -0.04(-0.24%)
Aug 20, 2014 15.61 15.99 15.51 15.95 14,890,872 +0.28(+1.77%)
Aug 19, 2014 15.68 15.70 15.41 15.67 13,654,220 -0.02(-0.15%)
Aug 18, 2014 15.63 15.73 15.63 15.69 6,862,876 +0.16(+1.04%)
Aug 15, 2014 15.66 15.61 15.33 15.53 11,221,571 -0.08(-0.49%)
Aug 14, 2014 15.63 15.71 15.57 15.61 6,796,731 -0.05(-0.30%)
Aug 13, 2014 15.64 15.66 15.54 15.65 5,857,057 +0.10(+0.64%)
Aug 12, 2014 15.48 15.58 15.41 15.55 5,705,893 +0.05(+0.35%)
Aug 11, 2014 15.43 15.60 15.41 15.50 6,264,672 +0.14(+0.90%)
Aug 08, 2014 15.16 15.34 15.12 15.36 7,757,791 +0.20(+1.32%)
Aug 07, 2014 15.36 15.42 15.11 15.16 6,903,245 -0.08(-0.56%)
Aug 06, 2014 15.21 15.41 15.18 15.24 8,881,422 -0.07(-0.45%)
Aug 05, 2014 15.39 15.48 15.26 15.31 11,086,173 -0.13(-0.85%)
Aug 04, 2014 15.34 15.48 15.22 15.44 10,328,781 +0.13(+0.85%)
Aug 01, 2014 15.11 15.36 15.07 15.31 15,226,536 +0.18(+1.17%)
Jul 31, 2014 15.12 15.31 15.11 15.14 17,127,536 -0.17(-1.11%)
Jul 30, 2014 15.48 15.49 15.08 15.31 17,036,014 -0.10(-0.65%)
Jul 29, 2014 16.21 16.25 15.28 15.41 39,100,676 -1.58(-9.30%)
Jul 28, 2014 16.95 17.02 16.79 16.99 7,707,863 +0.02(+0.14%)
Jul 25, 2014 16.99 17.04 16.92 16.96 4,788,898 -0.05(-0.32%)
Jul 24, 2014 17.12 17.15 16.97 17.02 6,694,890 -0.07(-0.41%)
Jul 23, 2014 17.04 17.12 16.99 17.09 5,281,738 +0.01(+0.05%)
Jul 22, 2014 16.92 17.14 16.91 17.08 5,874,634 +0.19(+1.14%)
Jul 21, 2014 16.82 16.92 16.78 16.89 5,025,978 +0.07(+0.41%)
Jul 18, 2014 16.63 16.83 16.58 16.82 12,640,114 +0.26(+1.58%)
Jul 17, 2014 16.77 16.85 16.54 16.55 7,273,264 -0.25(-1.51%)
Jul 16, 2014 16.99 17.02 16.78 16.81 14,482,287 -0.11(-0.64%)
Jul 15, 2014 16.92 17.02 16.87 16.92 9,769,390 +0.04(+0.23%)
Jul 14, 2014 16.79 16.95 16.79 16.88 8,333,228 +0.17(+1.01%)
Jul 11, 2014 16.66 16.72 16.61 16.71 6,604,158 +0.05(+0.28%)
Jul 10, 2014 16.78 16.83 16.60 16.66 12,095,738 -0.30(-1.77%)
Jul 09, 2014 16.93 17.11 16.92 16.96 6,719,871 +0.06(+0.37%)
Jul 08, 2014 17.16 17.19 16.85 16.90 8,501,190 -0.25(-1.48%)
Jul 07, 2014 17.08 17.21 17.05 17.16 5,852,428 -0.05(-0.27%)
Jul 03, 2014 17.01 17.20 17.20 17.20 6,621,533 +0.27(+1.59%)
Jul 02, 2014 16.99 17.14 16.88 16.93 9,173,012 -0.08(-0.45%)
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.