Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.25 27.19 27.19 27.19 150,800 +0.12(+0.44%)
Aug 28, 2014 26.72 27.16 26.04 27.07 116,690 +0.35(+1.31%)
Aug 27, 2014 26.66 27.96 26.41 26.72 142,302 +0.44(+1.67%)
Aug 26, 2014 25.29 27.30 25.29 26.28 319,960 +1.07(+4.24%)
Aug 25, 2014 24.97 25.28 24.76 25.21 48,883 +0.27(+1.08%)
Aug 22, 2014 24.89 25.07 24.52 24.94 108,242 -0.04(-0.16%)
Aug 21, 2014 24.90 25.09 24.72 24.98 46,710 -0.03(-0.12%)
Aug 20, 2014 25.08 25.22 24.53 25.01 145,487 -0.19(-0.75%)
Aug 19, 2014 24.61 25.44 24.30 25.20 192,741 +0.95(+3.92%)
Aug 18, 2014 24.25 24.34 23.77 24.25 115,866 +0.27(+1.13%)
Aug 15, 2014 23.33 24.01 22.80 23.98 209,353 +0.64(+2.74%)
Aug 14, 2014 23.27 24.44 23.23 23.34 237,536 +0.02(+0.09%)
Aug 13, 2014 22.90 23.46 22.89 23.32 127,596 +0.62(+2.73%)
Aug 12, 2014 23.04 23.43 22.21 22.70 200,769 -0.22(-0.96%)
Aug 11, 2014 21.39 23.58 21.35 22.92 331,842 +1.63(+7.66%)
Aug 08, 2014 19.49 21.18 19.37 21.29 277,251 +1.87(+9.63%)
Aug 07, 2014 19.42 19.78 19.11 19.42 199,617 +0.24(+1.25%)
Aug 06, 2014 19.20 20.50 18.84 19.18 1,180,701 +1.21(+6.73%)
Aug 05, 2014 17.71 18.33 17.52 17.97 388,066 +0.47(+2.69%)
Aug 04, 2014 17.58 17.74 17.31 17.50 142,576 -0.05(-0.28%)
Aug 01, 2014 17.36 17.63 17.30 17.55 128,602 +0.16(+0.92%)
Jul 31, 2014 17.63 17.88 17.04 17.39 102,576 -0.38(-2.14%)
Jul 30, 2014 17.39 18.00 17.30 17.77 136,521 +0.52(+3.01%)
Jul 29, 2014 17.39 17.53 17.09 17.25 167,361 +0.00(+0.00%)
Jul 28, 2014 17.00 17.45 16.80 17.25 324,526 +0.20(+1.17%)
Jul 25, 2014 17.35 17.69 16.85 17.05 281,133 -0.44(-2.52%)
Jul 24, 2014 17.40 17.74 17.26 17.49 164,185 +0.09(+0.52%)
Jul 23, 2014 17.36 17.64 17.20 17.40 79,811 +0.14(+0.81%)
Jul 22, 2014 17.33 17.88 17.00 17.26 133,223 -0.06(-0.35%)
Jul 21, 2014 17.62 17.88 17.19 17.32 164,880 -0.32(-1.81%)
Jul 18, 2014 17.14 17.77 17.14 17.64 253,136 +0.50(+2.92%)
Jul 17, 2014 17.16 17.74 17.05 17.14 249,504 -0.01(-0.06%)
Jul 16, 2014 17.01 17.39 16.82 17.15 227,745 +0.09(+0.53%)
Jul 15, 2014 16.51 17.19 16.33 17.06 168,359 +0.58(+3.52%)
Jul 14, 2014 16.04 16.59 16.04 16.48 106,231 +0.54(+3.39%)
Jul 11, 2014 16.05 16.08 15.65 15.94 184,912 -0.14(-0.87%)
Jul 10, 2014 15.81 16.34 15.50 16.08 232,318 +0.03(+0.19%)
Jul 09, 2014 16.48 16.48 15.71 16.05 157,402 -0.33(-2.01%)
Jul 08, 2014 15.85 16.47 15.54 16.38 202,600 +0.59(+3.74%)
Jul 07, 2014 16.51 16.51 15.50 15.79 235,584 -0.72(-4.36%)
Jul 03, 2014 16.43 16.51 16.51 16.51 88,100 +0.08(+0.49%)
Jul 02, 2014 17.37 17.37 16.31 16.43 193,602 -0.87(-5.03%)
Jul 01, 2014 17.40 17.50 17.00 17.30 152,844 -0.08(-0.46%)
Jun 30, 2014 17.27 17.60 16.34 17.38 283,959 +0.22(+1.28%)
Jun 27, 2014 17.67 18.40 17.16 17.16 1,136,820 -0.52(-2.94%)
Jun 26, 2014 17.90 18.00 17.57 17.68 77,098 -0.26(-1.45%)
Jun 25, 2014 17.93 18.02 17.50 17.94 99,783 +0.13(+0.73%)
Jun 24, 2014 17.81 18.02 17.53 17.81 106,264 -0.18(-1.00%)
Jun 23, 2014 17.49 18.40 17.21 17.99 135,277 +0.43(+2.45%)
Jun 20, 2014 18.10 18.29 16.97 17.56 324,919 -0.44(-2.44%)
Jun 19, 2014 17.53 18.01 17.52 18.00 221,858 +0.39(+2.21%)
Jun 18, 2014 17.74 18.11 17.31 17.61 142,646 -0.09(-0.51%)
Jun 17, 2014 17.37 18.00 17.24 17.70 88,587 +0.46(+2.67%)
Jun 16, 2014 16.69 18.25 16.19 17.24 271,553 +0.49(+2.93%)
Jun 13, 2014 18.05 18.09 16.00 16.75 426,178 -1.14(-6.37%)
Jun 12, 2014 18.44 18.44 17.34 17.89 231,569 -0.60(-3.24%)
Jun 11, 2014 16.39 18.75 16.23 18.49 419,043 +1.99(+12.06%)
Jun 10, 2014 17.44 18.12 16.50 16.50 244,343 +1.11(+7.21%)
Jun 06, 2014 15.35 15.59 15.00 15.39 223,101 +0.17(+1.12%)
Jun 05, 2014 15.30 15.62 14.73 15.22 174,421 -0.08(-0.52%)
Jun 04, 2014 15.09 15.51 14.31 15.30 180,051 +0.24(+1.59%)
Jun 03, 2014 15.06 16.00 14.77 15.06 293,771 +0.06(+0.40%)
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.