Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.87 17.93 17.65 17.65 13,498 -0.62(-3.41%)
Oct 30, 2014 18.16 18.31 18.11 18.28 33,175 +0.42(+2.38%)
Oct 29, 2014 17.97 18.04 17.78 17.85 17,100 +0.08(+0.44%)
Oct 28, 2014 17.59 17.78 17.58 17.77 15,471 +0.43(+2.51%)
Oct 27, 2014 17.33 17.39 17.21 17.34 19,017 -0.47(-2.66%)
Oct 24, 2014 17.60 17.86 17.55 17.81 17,617 +0.35(+1.98%)
Oct 23, 2014 17.48 17.51 17.47 17.47 4,991 -0.09(-0.51%)
Oct 22, 2014 17.62 17.68 17.55 17.55 7,735 -0.08(-0.45%)
Oct 21, 2014 17.52 17.71 17.52 17.63 3,156 -0.10(-0.57%)
Oct 20, 2014 17.80 17.98 17.73 17.73 708 -0.25(-1.36%)
Oct 17, 2014 17.93 17.98 17.82 17.98 6,251 +0.31(+1.73%)
Oct 16, 2014 17.14 17.76 17.14 17.67 19,322 -0.04(-0.22%)
Oct 15, 2014 17.68 17.97 17.20 17.71 33,342 -0.42(-2.34%)
Oct 14, 2014 18.18 18.23 18.11 18.14 5,099 -0.07(-0.38%)
Oct 13, 2014 18.22 18.30 18.22 18.21 14,387 +0.20(+1.10%)
Oct 10, 2014 18.04 18.13 17.98 18.01 5,023 -0.21(-1.14%)
Oct 09, 2014 18.23 18.23 18.18 18.22 11,985 -0.02(-0.11%)
Oct 08, 2014 18.19 18.25 17.91 18.24 16,573 +0.08(+0.44%)
Oct 07, 2014 18.03 18.24 18.01 18.16 62,477 +0.20(+1.10%)
Oct 06, 2014 18.05 18.08 17.88 17.96 17,124 +0.31(+1.73%)
Oct 03, 2014 17.49 17.66 17.40 17.65 14,930 +0.22(+1.25%)
Oct 02, 2014 17.56 17.61 17.44 17.44 74,032 -0.02(-0.11%)
Oct 01, 2014 17.84 17.84 17.23 17.46 55,327 -0.26(-1.45%)
Sep 30, 2014 17.77 17.79 17.64 17.71 16,286 +0.06(+0.34%)
Sep 29, 2014 17.80 17.80 17.65 17.65 5,082 -0.31(-1.74%)
Sep 26, 2014 17.88 18.00 17.88 17.97 36,918 +0.08(+0.42%)
Sep 25, 2014 18.09 18.09 17.88 17.89 21,824 -0.35(-1.90%)
Sep 24, 2014 18.00 18.32 17.99 18.24 6,497 +0.20(+1.10%)
Sep 23, 2014 18.17 18.23 18.00 18.04 17,663 -0.13(-0.71%)
Sep 22, 2014 18.18 18.22 18.08 18.17 48,520 -0.05(-0.27%)
Sep 19, 2014 18.36 18.36 18.20 18.22 12,015 -0.14(-0.75%)
Sep 18, 2014 18.27 18.36 18.27 18.36 6,350 -0.05(-0.27%)
Sep 17, 2014 18.54 18.54 18.31 18.40 66,694 -0.17(-0.91%)
Sep 16, 2014 18.48 18.67 18.45 18.57 17,101 +0.10(+0.53%)
Sep 15, 2014 18.49 18.54 18.41 18.47 15,655 -0.02(-0.11%)
Sep 12, 2014 18.69 18.69 18.47 18.49 34,398 -0.36(-1.89%)
Sep 11, 2014 18.89 18.98 18.85 18.85 11,957 +0.01(+0.05%)
Sep 10, 2014 18.89 18.92 18.81 18.84 36,429 -0.09(-0.47%)
Sep 09, 2014 18.95 18.99 18.88 18.93 31,278 -0.18(-0.93%)
Sep 08, 2014 19.23 19.23 18.97 19.11 29,662 -0.18(-0.92%)
Sep 05, 2014 19.32 19.32 19.21 19.28 8,456 -0.04(-0.20%)
Sep 04, 2014 19.34 19.34 19.25 19.32 37,193 +0.07(+0.36%)
Sep 03, 2014 19.25 19.33 19.25 19.25 154,303 +0.07(+0.36%)
Sep 02, 2014 19.12 19.24 19.12 19.18 28,393 -0.03(-0.15%)
Aug 29, 2014 19.24 19.21 19.21 19.21 42,109 +0.66(+3.57%)
Aug 28, 2014 18.67 19.17 18.55 18.55 16,010 -0.66(-3.44%)
Aug 27, 2014 19.03 19.21 18.97 19.21 38,770 +0.25(+1.29%)
Aug 26, 2014 18.90 19.08 18.87 18.97 51,807 +0.19(+1.01%)
Aug 25, 2014 18.90 18.89 18.76 18.78 11,439 -0.11(-0.58%)
Aug 22, 2014 18.96 18.96 18.88 18.89 50,880 -0.04(-0.21%)
Aug 21, 2014 19.07 19.10 18.91 18.93 118,097 -0.10(-0.52%)
Aug 20, 2014 18.99 19.05 18.95 19.03 24,765 -0.03(-0.16%)
Aug 19, 2014 18.97 19.07 18.97 19.06 4,289 +0.02(+0.10%)
Aug 18, 2014 18.97 19.02 18.93 19.04 13,070 +0.09(+0.47%)
Aug 15, 2014 18.91 18.98 18.91 18.95 4,241 +0.09(+0.47%)
Aug 14, 2014 18.84 18.98 18.84 18.86 9,837 +0.00(+0.00%)
Aug 13, 2014 18.87 18.80 18.84 18.86 8,318 +0.06(+0.32%)
Aug 12, 2014 18.78 18.92 18.77 18.80 13,395 -0.01(-0.05%)
Aug 11, 2014 18.73 18.85 18.73 18.81 11,354 +0.05(+0.26%)
Aug 08, 2014 18.63 18.71 18.62 18.76 32,943 +0.13(+0.69%)
Aug 07, 2014 18.75 18.75 18.57 18.63 571 -0.20(-1.07%)
Aug 06, 2014 18.78 18.84 18.74 18.83 1,648 +0.11(+0.60%)
Aug 05, 2014 18.80 18.84 18.69 18.72 151,875 -0.17(-0.89%)
Aug 04, 2014 18.96 18.96 18.88 18.89 5,322 -0.13(-0.68%)
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.