Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.55 17.55 16.59 16.74 232,889 -0.90(-5.12%)
Jul 30, 2014 17.65 17.83 17.33 17.65 119,927 +0.12(+0.66%)
Jul 29, 2014 17.35 17.63 17.24 17.53 58,751 +0.18(+1.05%)
Jul 28, 2014 17.22 17.49 16.87 17.35 114,881 +0.19(+1.12%)
Jul 25, 2014 17.67 17.75 17.04 17.16 118,015 -0.58(-3.25%)
Jul 24, 2014 17.81 17.86 17.52 17.73 96,007 -0.05(-0.27%)
Jul 23, 2014 17.78 17.95 17.60 17.78 50,949 +0.06(+0.33%)
Jul 22, 2014 17.72 17.97 17.68 17.72 92,020 +0.05(+0.27%)
Jul 21, 2014 17.82 17.89 17.46 17.68 112,470 -0.23(-1.29%)
Jul 18, 2014 18.01 18.40 17.83 17.91 141,460 -0.18(-1.01%)
Jul 17, 2014 18.26 18.71 18.07 18.09 501,054 -0.24(-1.31%)
Jul 16, 2014 17.91 18.37 17.79 18.33 144,906 +0.53(+2.97%)
Jul 15, 2014 17.51 17.96 17.51 17.80 210,916 +0.34(+1.93%)
Jul 14, 2014 17.54 17.88 17.41 17.46 126,913 +0.00(+0.00%)
Jul 11, 2014 17.47 17.70 17.33 17.46 68,563 +0.03(+0.17%)
Jul 10, 2014 17.71 18.16 17.30 17.44 87,914 -0.53(-2.94%)
Jul 09, 2014 17.61 18.15 17.61 17.96 415,313 +0.33(+1.85%)
Jul 08, 2014 17.15 17.69 16.95 17.64 397,946 +0.50(+2.92%)
Jul 07, 2014 17.39 17.61 17.00 17.14 162,811 -0.37(-2.09%)
Jul 03, 2014 17.25 17.50 17.50 17.50 163,356 +0.33(+1.90%)
Jul 02, 2014 16.90 17.19 16.62 17.18 712,285 +0.29(+1.71%)
Jul 01, 2014 16.80 17.06 16.65 16.89 503,160 +0.15(+0.92%)
Jun 30, 2014 16.45 16.89 16.45 16.73 411,547 +0.30(+1.81%)
Jun 27, 2014 16.43 16.95 15.99 16.44 5,344,405 -0.20(-1.21%)
Jun 26, 2014 17.07 17.07 16.35 16.64 498,102 -0.43(-2.54%)
Jun 25, 2014 16.76 17.25 16.64 17.07 424,506 +0.24(+1.43%)
Jun 24, 2014 16.56 17.08 16.56 16.83 779,957 +0.24(+1.45%)
Jun 23, 2014 16.65 17.28 16.35 16.59 972,033 -0.48(-2.82%)
Jun 20, 2014 17.12 17.51 17.05 17.07 3,474,139 -0.21(-1.22%)
Jun 19, 2014 16.70 17.67 16.70 17.28 890,728 +0.69(+4.17%)
Jun 18, 2014 16.29 16.61 16.17 16.59 1,154,784 +0.24(+1.47%)
Jun 17, 2014 16.20 16.54 16.18 16.35 500,403 +0.07(+0.41%)
Jun 16, 2014 16.31 16.60 16.12 16.28 503,578 -0.03(-0.18%)
Jun 13, 2014 16.35 16.36 16.22 16.31 780,456 +0.02(+0.12%)
Jun 12, 2014 15.97 16.51 15.74 16.29 461,227 +0.35(+2.17%)
Jun 11, 2014 16.23 16.34 15.76 15.95 387,463 -0.12(-0.78%)
Jun 10, 2014 15.75 16.72 15.74 16.07 229,902 +0.11(+0.66%)
Jun 06, 2014 16.11 16.35 15.92 15.96 139,297 -0.14(-0.90%)
Jun 05, 2014 16.16 16.53 16.02 16.11 379,624 -0.08(-0.48%)
Jun 04, 2014 15.80 16.30 15.80 16.19 331,385 +0.32(+2.00%)
Jun 03, 2014 15.98 16.09 15.62 15.87 354,264 -0.10(-0.60%)
Jun 02, 2014 15.56 16.18 15.56 15.96 221,106 +0.19(+1.22%)
May 30, 2014 15.85 16.10 15.73 15.77 130,356 -0.09(-0.55%)
May 29, 2014 15.40 16.50 15.40 15.86 119,234 +0.47(+3.06%)
May 28, 2014 15.24 15.44 15.23 15.39 69,925 +0.09(+0.57%)
May 27, 2014 14.87 17.97 14.87 15.30 163,615 +0.50(+3.38%)
May 23, 2014 14.74 14.80 14.80 14.80 96,703 +0.41(+2.87%)
May 22, 2014 14.20 14.47 14.19 14.39 475,393 +0.19(+1.35%)
May 21, 2014 14.17 14.38 14.13 14.19 238,429 +0.07(+0.48%)
May 20, 2014 14.05 14.41 13.85 14.13 144,123 +0.09(+0.62%)
May 19, 2014 14.25 14.43 13.81 14.04 133,684 -0.22(-1.55%)
May 16, 2014 14.05 14.67 13.94 14.26 142,038 +0.48(+3.49%)
May 15, 2014 13.46 13.94 13.44 13.78 3,839,603 +0.32(+2.36%)
May 14, 2014 13.46 13.46 13.44 13.46 24,767 +0.01(+0.07%)
May 13, 2014 13.45 13.46 13.38 13.45 37,099 -0.01(-0.07%)
May 12, 2014 13.46 13.70 13.33 13.46 63,065 +0.03(+0.21%)
May 09, 2014 13.46 13.46 13.34 13.44 73,281 -0.02(-0.14%)
May 08, 2014 13.46 13.46 13.43 13.45 148,285 +0.00(+0.00%)
May 07, 2014 13.46 13.46 13.30 13.45 1,173,250 -0.01(-0.07%)
May 06, 2014 13.46 13.46 13.27 13.46 134,926 +0.01(+0.07%)
May 05, 2014 13.45 13.46 13.42 13.45 96,929 +0.01(+0.07%)
May 02, 2014 13.42 13.56 13.40 13.44 31,939 -0.02(-0.14%)
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.