Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.91 16.15 16.15 16.15 9,876,115 +0.22(+1.41%)
Aug 28, 2014 15.79 16.01 15.75 15.92 5,492,490 +0.06(+0.39%)
Aug 27, 2014 16.01 16.08 15.82 15.86 7,363,363 -0.12(-0.73%)
Aug 26, 2014 15.95 16.21 15.95 15.98 7,836,952 +0.08(+0.53%)
Aug 25, 2014 15.88 16.00 15.86 15.89 5,080,917 +0.07(+0.44%)
Aug 22, 2014 15.89 15.94 15.74 15.82 7,010,329 -0.08(-0.53%)
Aug 21, 2014 15.97 16.05 15.88 15.91 9,987,510 -0.04(-0.24%)
Aug 20, 2014 15.61 15.99 15.51 15.95 14,891,126 +0.28(+1.77%)
Aug 19, 2014 15.68 15.70 15.41 15.67 13,654,453 -0.02(-0.15%)
Aug 18, 2014 15.63 15.73 15.63 15.69 6,862,994 +0.16(+1.04%)
Aug 15, 2014 15.66 15.61 15.33 15.53 11,221,763 -0.08(-0.49%)
Aug 14, 2014 15.63 15.71 15.57 15.61 6,796,847 -0.05(-0.30%)
Aug 13, 2014 15.64 15.66 15.54 15.65 5,857,157 +0.10(+0.64%)
Aug 12, 2014 15.48 15.58 15.41 15.55 5,705,990 +0.05(+0.35%)
Aug 11, 2014 15.43 15.60 15.41 15.50 6,264,779 +0.14(+0.90%)
Aug 08, 2014 15.16 15.34 15.11 15.36 7,757,924 +0.20(+1.32%)
Aug 07, 2014 15.36 15.42 15.11 15.16 6,903,363 -0.08(-0.56%)
Aug 06, 2014 15.21 15.41 15.18 15.24 8,881,574 -0.07(-0.45%)
Aug 05, 2014 15.39 15.48 15.26 15.31 11,086,362 -0.13(-0.85%)
Aug 04, 2014 15.34 15.48 15.22 15.44 10,328,958 +0.13(+0.86%)
Aug 01, 2014 15.11 15.36 15.07 15.31 15,226,796 +0.18(+1.17%)
Jul 31, 2014 15.12 15.31 15.11 15.14 17,127,830 -0.17(-1.11%)
Jul 30, 2014 15.48 15.49 15.07 15.31 17,036,304 -0.10(-0.65%)
Jul 29, 2014 16.21 16.25 15.28 15.41 39,101,344 -1.58(-9.30%)
Jul 28, 2014 16.95 17.02 16.79 16.99 7,707,995 +0.02(+0.14%)
Jul 25, 2014 16.99 17.04 16.92 16.96 4,788,980 -0.05(-0.32%)
Jul 24, 2014 17.12 17.15 16.97 17.02 6,695,005 -0.07(-0.41%)
Jul 23, 2014 17.04 17.12 16.99 17.09 5,281,828 +0.01(+0.05%)
Jul 22, 2014 16.92 17.14 16.91 17.08 5,874,735 +0.19(+1.14%)
Jul 21, 2014 16.82 16.92 16.78 16.89 5,026,064 +0.07(+0.41%)
Jul 18, 2014 16.63 16.83 16.58 16.82 12,640,330 +0.26(+1.58%)
Jul 17, 2014 16.77 16.85 16.54 16.55 7,273,389 -0.25(-1.51%)
Jul 16, 2014 16.99 17.02 16.78 16.81 14,482,535 -0.11(-0.64%)
Jul 15, 2014 16.92 17.02 16.87 16.92 9,769,558 +0.04(+0.23%)
Jul 14, 2014 16.79 16.95 16.79 16.88 8,333,370 +0.17(+1.01%)
Jul 11, 2014 16.66 16.72 16.61 16.71 6,604,271 +0.05(+0.28%)
Jul 10, 2014 16.78 16.83 16.60 16.66 12,095,944 -0.30(-1.77%)
Jul 09, 2014 16.93 17.11 16.92 16.96 6,719,986 +0.06(+0.37%)
Jul 08, 2014 17.15 17.19 16.85 16.90 8,501,336 -0.25(-1.48%)
Jul 07, 2014 17.08 17.21 17.05 17.15 5,852,528 -0.05(-0.27%)
Jul 03, 2014 17.01 17.20 17.20 17.20 6,621,646 +0.27(+1.59%)
Jul 02, 2014 16.99 17.14 16.88 16.93 9,173,169 -0.08(-0.45%)
Jul 01, 2014 16.99 17.08 16.95 17.01 8,693,689 +0.10(+0.59%)
Jun 30, 2014 16.92 16.99 16.83 16.91 9,331,084 -0.04(-0.23%)
Jun 27, 2014 16.72 16.99 16.72 16.95 15,896,519 +0.19(+1.15%)
Jun 26, 2014 16.98 16.99 16.67 16.75 9,308,740 -0.19(-1.14%)
Jun 25, 2014 16.82 16.98 16.79 16.95 10,328,919 +0.15(+0.92%)
Jun 24, 2014 16.81 17.10 16.78 16.79 13,707,601 +0.03(+0.18%)
Jun 23, 2014 16.85 16.86 16.70 16.76 7,758,404 -0.07(-0.41%)
Jun 20, 2014 16.77 16.94 16.74 16.83 16,800,202 +0.14(+0.83%)
Jun 19, 2014 16.53 16.69 16.51 16.69 7,299,198 +0.17(+1.03%)
Jun 18, 2014 16.35 16.55 16.24 16.52 7,397,553 +0.13(+0.80%)
Jun 17, 2014 16.20 16.45 16.11 16.39 8,902,254 +0.13(+0.80%)
Jun 16, 2014 16.33 16.44 16.20 16.26 7,304,719 -0.07(-0.42%)
Jun 13, 2014 16.17 16.41 16.17 16.33 7,823,781 +0.15(+0.95%)
Jun 12, 2014 16.52 16.54 16.13 16.18 12,986,815 -0.35(-2.10%)
Jun 11, 2014 16.56 16.65 16.48 16.52 7,415,985 -0.10(-0.60%)
Jun 10, 2014 16.52 16.62 16.45 16.62 9,864,295 +0.01(+0.05%)
Jun 06, 2014 16.63 16.74 16.54 16.62 9,698,383 -0.01(-0.05%)
Jun 05, 2014 16.47 16.63 16.38 16.62 7,535,931 +0.17(+1.03%)
Jun 04, 2014 16.45 16.52 16.40 16.45 6,184,183 -0.04(-0.23%)
Jun 03, 2014 16.35 16.51 16.35 16.49 10,230,337 +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.