Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.52 19.62 19.42 19.50 4,588,967 +0.04(+0.18%)
Sep 29, 2014 19.48 19.53 19.40 19.47 3,777,182 -0.15(-0.78%)
Sep 26, 2014 19.45 19.69 19.45 19.62 2,938,696 +0.23(+1.19%)
Sep 25, 2014 19.73 19.73 19.39 19.39 4,437,177 -0.38(-1.94%)
Sep 24, 2014 19.56 19.78 19.56 19.78 3,365,505 +0.21(+1.09%)
Sep 23, 2014 19.78 19.78 19.54 19.56 7,355,144 -0.23(-1.16%)
Sep 22, 2014 19.78 19.89 19.73 19.79 8,397,287 -0.05(-0.24%)
Sep 19, 2014 19.86 20.04 19.79 19.84 10,120,017 +0.08(+0.39%)
Sep 18, 2014 19.60 19.86 19.11 19.76 16,639,875 +0.87(+4.59%)
Sep 17, 2014 19.04 19.09 18.70 18.90 7,658,242 -0.21(-1.11%)
Sep 16, 2014 19.09 19.16 19.03 19.11 4,767,900 +0.01(+0.06%)
Sep 15, 2014 19.09 19.11 18.97 19.10 6,094,197 +0.01(+0.03%)
Sep 12, 2014 19.20 19.22 19.01 19.09 2,938,693 -0.09(-0.49%)
Sep 11, 2014 19.15 19.27 19.10 19.19 3,711,994 +0.02(+0.12%)
Sep 10, 2014 19.19 19.20 19.01 19.16 3,643,582 -0.02(-0.09%)
Sep 09, 2014 19.23 19.29 19.17 19.18 3,538,382 -0.11(-0.55%)
Sep 08, 2014 19.19 19.41 19.17 19.29 3,876,748 +0.09(+0.49%)
Sep 05, 2014 19.13 19.19 19.04 19.19 2,498,044 +0.04(+0.19%)
Sep 04, 2014 19.11 19.25 19.10 19.16 4,140,294 +0.02(+0.09%)
Sep 03, 2014 19.04 19.19 18.99 19.14 4,820,445 +0.18(+0.97%)
Sep 02, 2014 19.00 19.04 18.84 18.96 3,666,887 -0.05(-0.28%)
Aug 29, 2014 18.96 19.01 19.01 19.01 2,848,727 +0.04(+0.22%)
Aug 28, 2014 18.89 18.98 18.85 18.97 2,848,810 +0.00(+0.00%)
Aug 27, 2014 18.86 18.99 18.85 18.97 3,078,093 +0.15(+0.82%)
Aug 26, 2014 18.95 19.02 18.81 18.81 2,627,198 -0.14(-0.75%)
Aug 25, 2014 18.86 18.94 18.85 18.96 2,085,629 +0.15(+0.82%)
Aug 22, 2014 19.00 19.00 18.79 18.80 2,859,139 -0.18(-0.93%)
Aug 21, 2014 18.95 19.08 18.94 18.98 4,148,606 +0.08(+0.41%)
Aug 20, 2014 18.81 18.96 18.77 18.90 3,562,692 +0.08(+0.41%)
Aug 19, 2014 18.85 18.91 18.81 18.83 3,629,718 +0.00(+0.00%)
Aug 18, 2014 18.83 18.84 18.74 18.83 3,548,617 +0.06(+0.35%)
Aug 15, 2014 18.85 18.86 18.65 18.76 4,851,732 -0.05(-0.28%)
Aug 14, 2014 18.60 18.83 18.58 18.81 4,001,547 +0.25(+1.34%)
Aug 13, 2014 18.55 18.58 18.48 18.57 4,642,849 +0.01(+0.06%)
Aug 12, 2014 18.50 18.59 18.43 18.55 4,646,823 +0.00(+0.00%)
Aug 11, 2014 18.26 18.57 18.24 18.55 8,117,189 +0.28(+1.52%)
Aug 08, 2014 18.20 18.27 18.10 18.28 4,097,637 +0.09(+0.52%)
Aug 07, 2014 18.27 18.36 18.11 18.18 5,389,389 +0.01(+0.06%)
Aug 06, 2014 17.98 18.27 17.96 18.17 6,141,965 +0.17(+0.92%)
Aug 05, 2014 18.03 18.15 17.96 18.01 7,542,924 -0.08(-0.42%)
Aug 04, 2014 17.85 18.11 17.80 18.08 6,617,553 +0.14(+0.79%)
Aug 01, 2014 17.78 17.95 17.65 17.94 9,454,218 +0.15(+0.86%)
Jul 31, 2014 17.90 17.90 17.71 17.79 7,155,772 -0.22(-1.25%)
Jul 30, 2014 18.14 18.15 17.92 18.01 9,275,068 -0.07(-0.39%)
Jul 29, 2014 18.28 18.36 18.08 18.08 7,117,868 -0.18(-1.00%)
Jul 28, 2014 18.34 18.38 18.25 18.26 5,940,760 -0.08(-0.45%)
Jul 25, 2014 18.23 18.38 18.20 18.35 6,716,186 +0.04(+0.19%)
Jul 24, 2014 18.22 18.33 18.05 18.31 8,858,956 +0.11(+0.62%)
Jul 23, 2014 17.97 18.24 17.90 18.20 10,867,327 +0.27(+1.50%)
Jul 22, 2014 17.95 18.04 17.85 17.93 4,728,454 -0.02(-0.10%)
Jul 21, 2014 17.97 18.05 17.85 17.95 7,082,746 -0.01(-0.07%)
Jul 18, 2014 17.90 18.06 17.82 17.96 5,437,917 +0.09(+0.52%)
Jul 17, 2014 18.00 18.02 17.85 17.87 5,075,679 -0.22(-1.20%)
Jul 16, 2014 18.12 18.17 18.02 18.08 5,870,597 -0.04(-0.23%)
Jul 15, 2014 18.04 18.19 18.02 18.12 11,664,336 +0.04(+0.19%)
Jul 14, 2014 17.96 18.12 17.84 18.09 12,006,737 +0.18(+0.98%)
Jul 11, 2014 17.88 17.98 17.83 17.91 5,016,441 +0.05(+0.26%)
Jul 10, 2014 17.80 17.95 17.74 17.87 5,984,888 -0.03(-0.16%)
Jul 09, 2014 18.01 18.05 17.87 17.90 7,891,100 -0.05(-0.26%)
Jul 08, 2014 18.11 18.21 17.93 17.94 7,994,418 -0.24(-1.32%)
Jul 07, 2014 18.14 18.22 18.11 18.18 9,766,857 -0.01(-0.06%)
Jul 03, 2014 17.87 18.19 18.19 18.19 11,744,657 +0.32(+1.80%)
Jul 02, 2014 17.62 17.88 17.57 17.87 14,408,270 +0.25(+1.43%)
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.