Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.59 17.83 17.53 17.74 21,477,642 +0.25(+1.43%)
Sep 29, 2014 17.52 17.57 17.32 17.49 18,309,250 -0.20(-1.13%)
Sep 26, 2014 17.61 17.75 17.51 17.68 19,454,728 +0.05(+0.28%)
Sep 25, 2014 17.99 18.00 17.58 17.64 16,667,340 -0.34(-1.89%)
Sep 24, 2014 17.89 18.00 17.66 17.98 23,449,190 +0.08(+0.45%)
Sep 23, 2014 18.15 18.29 17.89 17.89 21,852,396 -0.34(-1.86%)
Sep 22, 2014 18.59 18.59 18.20 18.24 13,446,174 -0.16(-0.87%)
Sep 19, 2014 18.58 18.69 18.36 18.39 23,494,996 -0.11(-0.59%)
Sep 18, 2014 18.32 18.55 18.30 18.50 15,680,994 +0.17(+0.93%)
Sep 17, 2014 18.17 18.43 18.14 18.33 17,460,080 +0.20(+1.13%)
Sep 16, 2014 18.12 18.17 18.00 18.13 15,314,674 +0.00(+0.03%)
Sep 15, 2014 18.27 18.27 18.06 18.12 14,548,814 -0.16(-0.85%)
Sep 12, 2014 18.38 18.42 18.25 18.28 15,268,362 -0.10(-0.54%)
Sep 11, 2014 18.50 18.51 18.26 18.38 16,069,952 -0.13(-0.73%)
Sep 10, 2014 18.46 18.50 18.38 18.51 15,715,894 +0.12(+0.65%)
Sep 09, 2014 18.56 18.58 18.32 18.39 20,590,050 -0.24(-1.31%)
Sep 08, 2014 18.62 18.74 18.55 18.64 14,734,284 -0.15(-0.80%)
Sep 05, 2014 18.80 18.83 18.59 18.79 22,532,016 -0.04(-0.21%)
Sep 04, 2014 19.02 19.11 18.74 18.83 17,270,240 -0.21(-1.08%)
Sep 03, 2014 19.07 19.12 19.02 19.04 13,708,980 +0.01(+0.05%)
Sep 02, 2014 19.00 19.04 18.83 19.02 14,449,012 +0.02(+0.13%)
Aug 29, 2014 38.03 19.00 19.00 19.00 13,678,600 +0.00(+0.03%)
Aug 28, 2014 18.95 19.05 18.80 19.00 13,943,230 -0.08(-0.45%)
Aug 27, 2014 18.90 19.10 18.77 19.08 19,431,090 +0.16(+0.87%)
Aug 26, 2014 18.62 19.07 18.55 18.92 27,844,582 +0.34(+1.83%)
Aug 25, 2014 18.50 18.68 18.39 18.58 21,910,864 +0.16(+0.84%)
Aug 22, 2014 18.42 18.54 18.33 18.42 28,798,880 -0.08(-0.43%)
Aug 21, 2014 17.70 18.70 17.64 18.50 79,005,242 +0.94(+5.35%)
Aug 20, 2014 17.86 17.86 17.43 17.56 37,423,814 -0.18(-1.01%)
Aug 19, 2014 17.75 17.89 17.64 17.74 17,573,506 +0.07(+0.40%)
Aug 18, 2014 17.75 17.77 17.61 17.67 19,161,152 +0.14(+0.77%)
Aug 15, 2014 17.86 17.86 17.46 17.54 23,024,530 -0.26(-1.46%)
Aug 14, 2014 17.65 17.81 17.48 17.80 19,648,304 +0.15(+0.82%)
Aug 13, 2014 17.63 17.67 17.52 17.65 13,574,506 +0.09(+0.51%)
Aug 12, 2014 17.64 17.67 17.43 17.56 9,689,152 -0.04(-0.23%)
Aug 11, 2014 17.71 17.76 17.56 17.60 11,951,900 +0.02(+0.09%)
Aug 08, 2014 17.39 17.60 17.32 17.58 11,298,910 +0.17(+1.01%)
Aug 07, 2014 17.61 17.69 17.33 17.41 12,895,598 -0.11(-0.63%)
Aug 06, 2014 17.33 17.64 17.23 17.52 12,224,278 -0.02(-0.09%)
Aug 05, 2014 17.55 17.67 17.41 17.54 11,282,042 -0.13(-0.74%)
Aug 04, 2014 17.64 17.73 17.50 17.67 12,781,592 +0.07(+0.40%)
Aug 01, 2014 17.67 17.71 17.24 17.59 23,743,032 -0.21(-1.18%)
Jul 31, 2014 17.86 17.93 17.73 17.80 21,331,210 -0.25(-1.38%)
Jul 30, 2014 18.00 18.10 17.92 18.05 19,448,498 +0.09(+0.47%)
Jul 29, 2014 17.86 18.11 17.80 17.97 24,426,766 +0.17(+0.96%)
Jul 28, 2014 17.70 17.80 17.62 17.80 13,574,924 +0.08(+0.48%)
Jul 25, 2014 17.38 17.79 17.33 17.71 16,432,866 +0.20(+1.11%)
Jul 24, 2014 17.57 17.59 17.43 17.52 15,169,516 +0.03(+0.17%)
Jul 23, 2014 17.58 17.67 17.49 17.49 12,839,878 -0.09(-0.48%)
Jul 22, 2014 17.27 17.64 17.26 17.58 16,330,022 +0.32(+1.83%)
Jul 21, 2014 17.39 17.42 17.20 17.26 14,601,968 -0.15(-0.83%)
Jul 18, 2014 17.26 17.42 17.22 17.41 20,760,914 +0.19(+1.10%)
Jul 17, 2014 17.34 17.34 17.17 17.21 27,260,044 -0.20(-1.12%)
Jul 16, 2014 17.21 17.56 17.21 17.41 38,434,702 +0.33(+1.96%)
Jul 15, 2014 17.17 17.24 17.00 17.08 15,435,360 +0.00(+0.00%)
Jul 14, 2014 17.10 17.17 17.00 17.08 21,730,052 +0.09(+0.53%)
Jul 11, 2014 16.96 17.09 16.95 16.99 12,917,764 +0.06(+0.35%)
Jul 10, 2014 16.72 17.00 16.62 16.92 17,260,442 +0.10(+0.59%)
Jul 09, 2014 16.77 16.89 16.75 16.83 11,342,410 +0.08(+0.45%)
Jul 08, 2014 16.94 16.96 16.71 16.75 14,331,096 -0.18(-1.09%)
Jul 07, 2014 16.95 17.00 16.83 16.93 13,814,160 -0.07(-0.38%)
Jul 03, 2014 34.04 17.00 17.00 17.00 10,702,800 +0.06(+0.35%)
Jul 02, 2014 17.11 17.12 16.93 16.94 17,922,454 -0.15(-0.88%)
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.