Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.26 16.45 16.18 16.24 317,698 -0.17(-1.04%)
Jul 30, 2014 16.41 16.49 16.20 16.41 219,987 +0.14(+0.87%)
Jul 29, 2014 16.53 16.65 16.27 16.27 286,414 -0.21(-1.25%)
Jul 28, 2014 16.92 16.92 16.41 16.48 335,152 -0.43(-2.56%)
Jul 25, 2014 16.23 17.11 16.01 16.91 585,533 +0.61(+3.74%)
Jul 24, 2014 18.42 19.02 15.89 16.30 1,432,270 -0.13(-0.78%)
Jul 23, 2014 16.27 16.54 16.06 16.43 838,116 +0.27(+1.67%)
Jul 22, 2014 16.04 16.27 15.94 16.16 280,645 +0.20(+1.24%)
Jul 21, 2014 16.09 16.31 15.91 15.96 275,716 -0.22(-1.36%)
Jul 18, 2014 15.95 16.36 15.89 16.18 471,018 +0.28(+1.74%)
Jul 17, 2014 16.31 16.45 15.63 15.90 735,224 -0.57(-3.44%)
Jul 16, 2014 16.55 16.74 16.41 16.47 311,831 +0.05(+0.30%)
Jul 15, 2014 16.67 16.76 16.32 16.42 242,076 -0.23(-1.36%)
Jul 14, 2014 16.85 16.85 16.61 16.65 141,269 +0.00(+0.00%)
Jul 11, 2014 16.74 16.77 16.55 16.65 159,587 -0.09(-0.55%)
Jul 10, 2014 17.02 17.02 16.73 16.74 168,914 -0.60(-3.47%)
Jul 09, 2014 17.39 17.59 17.33 17.34 217,910 +0.03(+0.16%)
Jul 08, 2014 17.35 17.41 17.16 17.31 235,177 -0.10(-0.57%)
Jul 07, 2014 17.86 17.86 17.40 17.41 193,136 -0.43(-2.38%)
Jul 03, 2014 17.57 17.84 17.84 17.84 133,457 +0.30(+1.69%)
Jul 02, 2014 17.78 17.88 17.50 17.54 177,987 -0.20(-1.15%)
Jul 01, 2014 17.48 17.86 17.48 17.74 235,362 +0.28(+1.62%)
Jun 30, 2014 17.33 17.68 17.23 17.46 229,678 +0.11(+0.61%)
Jun 27, 2014 17.36 17.47 17.25 17.36 1,070,006 -0.07(-0.41%)
Jun 26, 2014 17.46 17.63 17.07 17.43 393,332 -0.08(-0.48%)
Jun 25, 2014 17.21 17.55 17.15 17.51 311,325 +0.16(+0.89%)
Jun 24, 2014 17.31 17.65 17.26 17.36 332,430 +0.03(+0.16%)
Jun 23, 2014 17.17 17.56 17.17 17.33 327,190 +0.21(+1.24%)
Jun 20, 2014 17.16 17.26 16.91 17.12 627,871 -0.23(-1.30%)
Jun 19, 2014 17.53 17.68 17.34 17.34 164,253 -0.19(-1.09%)
Jun 18, 2014 17.53 17.69 17.29 17.53 216,105 -0.14(-0.80%)
Jun 17, 2014 17.25 17.69 17.23 17.67 255,637 +0.34(+1.95%)
Jun 16, 2014 17.36 17.50 17.20 17.34 220,980 -0.04(-0.20%)
Jun 13, 2014 17.43 17.51 17.07 17.37 226,833 -0.01(-0.04%)
Jun 12, 2014 17.45 17.55 17.20 17.38 189,337 -0.06(-0.36%)
Jun 11, 2014 17.59 17.69 17.29 17.44 232,365 -0.22(-1.24%)
Jun 10, 2014 17.82 17.90 17.65 17.66 138,963 +0.18(+1.01%)
Jun 06, 2014 16.80 17.63 16.80 17.48 442,234 +0.78(+4.65%)
Jun 05, 2014 16.41 16.80 16.30 16.71 181,906 +0.35(+2.16%)
Jun 04, 2014 16.29 16.41 16.11 16.35 180,151 +0.00(+0.00%)
Jun 03, 2014 16.38 16.65 16.20 16.35 203,520 -0.11(-0.69%)
Jun 02, 2014 16.64 16.64 16.26 16.47 148,043 -0.08(-0.47%)
May 30, 2014 16.79 16.90 16.50 16.54 170,279 -0.21(-1.26%)
May 29, 2014 16.98 17.23 16.68 16.76 123,056 -0.17(-1.00%)
May 28, 2014 17.17 17.42 16.91 16.93 152,208 -0.28(-1.60%)
May 27, 2014 17.34 17.48 17.15 17.20 165,521 +0.00(+0.00%)
May 23, 2014 16.74 17.20 17.20 17.20 219,171 +0.47(+2.83%)
May 22, 2014 16.64 16.83 16.56 16.73 106,490 +0.21(+1.28%)
May 21, 2014 16.57 16.62 16.33 16.52 213,521 -0.04(-0.26%)
May 20, 2014 16.80 16.80 16.37 16.56 257,208 -0.28(-1.64%)
May 19, 2014 16.74 16.89 16.47 16.83 171,636 +0.04(+0.25%)
May 16, 2014 16.59 16.80 16.41 16.79 190,786 +0.20(+1.23%)
May 15, 2014 16.93 16.94 16.36 16.59 254,719 -0.37(-2.21%)
May 14, 2014 17.31 17.31 16.89 16.96 346,357 -0.37(-2.12%)
May 13, 2014 17.55 17.81 17.19 17.33 316,264 -0.24(-1.37%)
May 12, 2014 17.36 17.78 17.36 17.57 390,476 +0.20(+1.18%)
May 09, 2014 17.12 17.46 17.05 17.36 305,941 +0.21(+1.23%)
May 08, 2014 17.13 17.60 17.05 17.15 326,834 +0.01(+0.04%)
May 07, 2014 17.09 17.21 16.85 17.14 250,875 +0.13(+0.79%)
May 06, 2014 17.04 17.22 16.58 17.01 422,886 -0.04(-0.25%)
May 05, 2014 17.34 17.34 16.94 17.05 223,765 -0.38(-2.19%)
May 02, 2014 16.97 17.60 16.94 17.43 395,406 +0.54(+3.22%)
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.