Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.68 15.92 15.92 15.92 10,018,332 +0.22(+1.41%)
Aug 28, 2014 15.57 15.79 15.53 15.70 5,571,583 +0.06(+0.39%)
Aug 27, 2014 15.78 15.86 15.60 15.63 7,469,396 -0.11(-0.73%)
Aug 26, 2014 15.72 15.98 15.72 15.75 7,949,805 +0.08(+0.53%)
Aug 25, 2014 15.65 15.77 15.64 15.67 5,154,083 +0.07(+0.44%)
Aug 22, 2014 15.67 15.71 15.51 15.60 7,111,278 -0.08(-0.53%)
Aug 21, 2014 15.74 15.83 15.65 15.68 10,131,330 -0.04(-0.24%)
Aug 20, 2014 15.39 15.76 15.29 15.72 15,105,560 +0.27(+1.77%)
Aug 19, 2014 15.46 15.48 15.19 15.45 13,851,078 -0.02(-0.15%)
Aug 18, 2014 15.41 15.51 15.40 15.47 6,961,821 +0.16(+1.04%)
Aug 15, 2014 15.44 15.38 15.11 15.31 11,383,357 -0.08(-0.49%)
Aug 14, 2014 15.41 15.49 15.35 15.38 6,894,723 -0.05(-0.29%)
Aug 13, 2014 15.42 15.44 15.32 15.43 5,941,501 +0.10(+0.64%)
Aug 12, 2014 15.26 15.35 15.20 15.33 5,788,157 +0.05(+0.35%)
Aug 11, 2014 15.21 15.38 15.19 15.28 6,354,992 +0.14(+0.90%)
Aug 08, 2014 14.94 15.12 14.90 15.14 7,869,639 +0.20(+1.32%)
Aug 07, 2014 15.14 15.20 14.89 14.94 7,002,772 -0.08(-0.56%)
Aug 06, 2014 15.00 15.19 14.96 15.03 9,009,469 -0.07(-0.45%)
Aug 05, 2014 15.17 15.26 15.05 15.10 11,246,007 -0.13(-0.85%)
Aug 04, 2014 15.13 15.26 15.01 15.23 10,477,696 +0.13(+0.86%)
Aug 01, 2014 14.90 15.15 14.85 15.10 15,446,063 +0.17(+1.17%)
Jul 31, 2014 14.91 15.10 14.89 14.92 17,374,472 -0.17(-1.11%)
Jul 30, 2014 15.26 15.27 14.86 15.09 17,281,628 -0.10(-0.65%)
Jul 29, 2014 15.98 16.02 15.06 15.19 39,664,408 -1.56(-9.30%)
Jul 28, 2014 16.71 16.77 16.55 16.74 7,818,990 +0.02(+0.14%)
Jul 25, 2014 16.74 16.80 16.68 16.72 4,857,942 -0.05(-0.32%)
Jul 24, 2014 16.87 16.90 16.73 16.77 6,791,413 -0.07(-0.41%)
Jul 23, 2014 16.80 16.88 16.74 16.84 5,357,887 +0.01(+0.05%)
Jul 22, 2014 16.68 16.90 16.67 16.84 5,959,331 +0.19(+1.14%)
Jul 21, 2014 16.58 16.68 16.54 16.65 5,098,439 +0.07(+0.41%)
Jul 18, 2014 16.39 16.59 16.35 16.58 12,822,352 +0.26(+1.58%)
Jul 17, 2014 16.53 16.62 16.30 16.32 7,378,126 -0.25(-1.51%)
Jul 16, 2014 16.75 16.78 16.54 16.57 14,691,084 -0.11(-0.64%)
Jul 15, 2014 16.68 16.77 16.63 16.68 9,910,240 +0.04(+0.23%)
Jul 14, 2014 16.55 16.71 16.55 16.64 8,453,371 +0.17(+1.01%)
Jul 11, 2014 16.43 16.49 16.37 16.47 6,699,373 +0.05(+0.28%)
Jul 10, 2014 16.54 16.59 16.36 16.43 12,270,127 -0.30(-1.77%)
Jul 09, 2014 16.69 16.87 16.68 16.72 6,816,754 +0.06(+0.36%)
Jul 08, 2014 16.91 16.94 16.62 16.66 8,623,756 -0.25(-1.48%)
Jul 07, 2014 16.84 16.96 16.81 16.91 5,936,805 -0.05(-0.27%)
Jul 03, 2014 16.77 16.96 16.96 16.96 6,716,998 +0.27(+1.59%)
Jul 02, 2014 16.74 16.89 16.64 16.69 9,305,264 -0.08(-0.45%)
Jul 01, 2014 16.75 16.84 16.71 16.77 8,818,879 +0.10(+0.59%)
Jun 30, 2014 16.68 16.75 16.59 16.67 9,465,453 -0.04(-0.23%)
Jun 27, 2014 16.49 16.75 16.48 16.71 16,125,430 +0.19(+1.15%)
Jun 26, 2014 16.74 16.75 16.43 16.52 9,442,786 -0.19(-1.14%)
Jun 25, 2014 16.58 16.74 16.55 16.71 10,477,656 +0.15(+0.92%)
Jun 24, 2014 16.57 16.86 16.54 16.55 13,904,991 +0.03(+0.18%)
Jun 23, 2014 16.61 16.62 16.47 16.52 7,870,126 -0.07(-0.41%)
Jun 20, 2014 16.53 16.70 16.50 16.59 17,042,128 +0.14(+0.83%)
Jun 19, 2014 16.30 16.46 16.27 16.46 7,404,307 +0.17(+1.03%)
Jun 18, 2014 16.12 16.32 16.01 16.29 7,504,079 +0.13(+0.80%)
Jun 17, 2014 15.97 16.21 15.88 16.16 9,030,447 +0.13(+0.81%)
Jun 16, 2014 16.10 16.20 15.97 16.03 7,409,908 -0.07(-0.42%)
Jun 13, 2014 15.94 16.17 15.94 16.10 7,936,444 +0.15(+0.95%)
Jun 12, 2014 16.28 16.30 15.90 15.95 13,173,826 -0.34(-2.10%)
Jun 11, 2014 16.33 16.41 16.25 16.29 7,522,776 -0.10(-0.60%)
Jun 10, 2014 16.29 16.39 16.21 16.39 10,006,342 +0.01(+0.05%)
Jun 06, 2014 16.39 16.50 16.30 16.38 9,838,041 -0.01(-0.05%)
Jun 05, 2014 16.24 16.39 16.15 16.39 7,644,449 +0.17(+1.03%)
Jun 04, 2014 16.22 16.28 16.17 16.22 6,273,235 -0.04(-0.23%)
Jun 03, 2014 16.12 16.27 16.11 16.26 10,377,655 +0.08(+0.52%)
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.