Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.85 16.93 16.93 16.93 639,000 +0.10(+0.59%)
Aug 28, 2014 17.06 17.09 16.68 16.83 730,685 -0.36(-2.09%)
Aug 27, 2014 17.53 17.80 17.14 17.19 1,186,203 -0.30(-1.72%)
Aug 26, 2014 17.76 17.81 17.29 17.49 1,184,423 -0.30(-1.69%)
Aug 25, 2014 17.79 17.95 17.62 17.79 917,817 +0.14(+0.79%)
Aug 22, 2014 17.70 17.84 17.10 17.65 1,514,824 -0.10(-0.56%)
Aug 21, 2014 16.85 18.07 16.81 17.75 3,754,748 +0.96(+5.72%)
Aug 20, 2014 16.41 17.13 16.38 16.79 1,895,730 +0.32(+1.94%)
Aug 19, 2014 16.46 16.75 16.17 16.47 1,297,951 +0.11(+0.67%)
Aug 18, 2014 16.09 16.59 15.92 16.36 1,594,276 +0.55(+3.48%)
Aug 15, 2014 15.00 16.08 14.92 15.81 2,735,412 +1.01(+6.82%)
Aug 14, 2014 14.56 14.80 14.48 14.80 1,195,028 +0.21(+1.44%)
Aug 13, 2014 14.57 14.99 14.43 14.59 1,581,159 +0.08(+0.55%)
Aug 12, 2014 15.08 15.16 14.35 14.51 1,872,890 -0.73(-4.79%)
Aug 11, 2014 15.56 15.60 14.03 15.24 5,224,903 -0.73(-4.57%)
Aug 08, 2014 15.76 15.88 15.45 15.97 1,772,762 +0.31(+1.98%)
Aug 07, 2014 15.83 16.20 15.40 15.66 1,526,125 -0.03(-0.19%)
Aug 06, 2014 15.92 16.07 15.41 15.69 1,606,033 -0.37(-2.31%)
Aug 05, 2014 16.13 16.32 15.69 16.06 1,139,931 -0.18(-1.10%)
Aug 04, 2014 15.94 16.41 15.68 16.24 1,248,166 +0.41(+2.59%)
Aug 01, 2014 16.22 16.44 15.28 15.83 1,647,774 -0.38(-2.34%)
Jul 31, 2014 17.08 17.12 16.21 16.21 1,612,723 -1.07(-6.19%)
Jul 30, 2014 16.85 17.58 16.73 17.28 1,339,186 +0.54(+3.23%)
Jul 29, 2014 16.44 17.15 16.29 16.74 1,200,273 +0.35(+2.14%)
Jul 28, 2014 16.85 16.95 16.30 16.39 1,247,672 -0.60(-3.53%)
Jul 25, 2014 16.76 17.12 16.76 16.99 901,161 +0.12(+0.71%)
Jul 24, 2014 17.01 17.05 16.62 16.87 1,012,531 -0.09(-0.53%)
Jul 23, 2014 17.00 17.23 16.58 16.96 1,169,139 +0.02(+0.12%)
Jul 22, 2014 16.74 17.79 16.61 16.94 1,753,883 +0.33(+1.99%)
Jul 21, 2014 16.31 16.78 16.01 16.61 924,900 +0.13(+0.79%)
Jul 18, 2014 16.03 16.51 15.94 16.48 1,079,427 +0.43(+2.68%)
Jul 17, 2014 15.99 16.47 15.84 16.05 1,399,461 -0.08(-0.50%)
Jul 16, 2014 16.37 16.52 15.89 16.13 1,510,806 -0.07(-0.43%)
Jul 15, 2014 16.94 17.22 16.08 16.20 1,968,453 -0.74(-4.37%)
Jul 14, 2014 16.74 17.41 16.50 16.94 1,158,023 +0.36(+2.17%)
Jul 11, 2014 16.28 16.88 15.86 16.58 1,338,813 +0.36(+2.22%)
Jul 10, 2014 16.30 16.47 15.43 16.22 2,230,690 -0.81(-4.76%)
Jul 09, 2014 17.24 17.50 16.81 17.03 1,017,192 -0.22(-1.28%)
Jul 08, 2014 18.12 18.19 16.64 17.25 3,077,813 -0.87(-4.80%)
Jul 07, 2014 18.97 19.08 18.05 18.12 1,506,064 -0.86(-4.53%)
Jul 03, 2014 18.97 18.98 18.98 18.98 473,200 +0.21(+1.12%)
Jul 02, 2014 19.06 19.50 18.65 18.77 1,738,998 -0.18(-0.95%)
Jul 01, 2014 19.60 19.60 18.91 18.95 2,192,617 -0.61(-3.12%)
Jun 30, 2014 18.95 19.79 18.82 19.56 2,000,264 +0.59(+3.11%)
Jun 27, 2014 18.74 19.14 18.64 18.97 7,152,904 +0.15(+0.80%)
Jun 26, 2014 19.15 19.31 18.72 18.82 1,231,084 -0.42(-2.18%)
Jun 25, 2014 18.60 19.28 18.42 19.24 1,832,715 +0.66(+3.55%)
Jun 24, 2014 19.50 19.50 18.55 18.58 2,548,562 -0.91(-4.67%)
Jun 23, 2014 18.35 19.82 18.25 19.49 3,919,410 +1.08(+5.87%)
Jun 20, 2014 18.94 19.00 18.20 18.41 2,709,827 -0.54(-2.87%)
Jun 19, 2014 18.99 19.32 18.70 18.95 2,107,696 +0.06(+0.34%)
Jun 18, 2014 18.92 19.20 18.37 18.89 3,077,487 -0.03(-0.16%)
Jun 17, 2014 18.66 19.42 18.46 18.92 2,209,920 +0.17(+0.91%)
Jun 16, 2014 17.99 18.94 17.92 18.75 2,177,047 +0.66(+3.65%)
Jun 13, 2014 17.97 18.19 17.52 18.09 1,748,665 -0.05(-0.28%)
Jun 12, 2014 18.71 18.89 17.87 18.14 2,633,445 -0.54(-2.89%)
Jun 11, 2014 18.81 18.99 18.45 18.68 1,436,262 -0.33(-1.74%)
Jun 10, 2014 19.40 19.44 18.65 19.01 1,782,047 +0.53(+2.87%)
Jun 06, 2014 18.18 18.59 18.06 18.48 1,975,695 +0.33(+1.82%)
Jun 05, 2014 18.42 19.15 18.12 18.15 3,441,719 -0.15(-0.82%)
Jun 04, 2014 17.90 18.96 17.73 18.30 2,332,531 +0.22(+1.22%)
Jun 03, 2014 17.62 18.27 17.10 18.08 1,704,149 +0.26(+1.46%)
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.