Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.62 16.87 16.87 16.87 9,450,335 +0.23(+1.41%)
Aug 28, 2014 16.50 16.74 16.46 16.64 5,255,698 +0.06(+0.39%)
Aug 27, 2014 16.73 16.81 16.53 16.57 7,045,913 -0.12(-0.73%)
Aug 26, 2014 16.66 16.94 16.66 16.70 7,499,083 +0.09(+0.53%)
Aug 25, 2014 16.59 16.72 16.58 16.61 4,861,867 +0.07(+0.44%)
Aug 22, 2014 16.61 16.66 16.45 16.54 6,708,097 -0.09(-0.53%)
Aug 21, 2014 16.69 16.78 16.59 16.62 9,556,925 -0.04(-0.24%)
Aug 20, 2014 16.32 16.71 16.21 16.66 14,249,135 +0.29(+1.77%)
Aug 19, 2014 16.39 16.41 16.10 16.37 13,065,778 -0.02(-0.15%)
Aug 18, 2014 16.33 16.44 16.33 16.40 6,567,114 +0.17(+1.04%)
Aug 15, 2014 16.37 16.31 16.02 16.23 10,737,967 -0.08(-0.49%)
Aug 14, 2014 16.33 16.42 16.27 16.31 6,503,819 -0.05(-0.30%)
Aug 13, 2014 16.34 16.37 16.24 16.36 5,604,641 +0.10(+0.64%)
Aug 12, 2014 16.18 16.28 16.11 16.25 5,459,991 +0.06(+0.35%)
Aug 11, 2014 16.12 16.30 16.10 16.20 5,994,690 +0.14(+0.90%)
Aug 08, 2014 15.84 16.03 15.80 16.05 7,423,462 +0.21(+1.32%)
Aug 07, 2014 16.05 16.12 15.79 15.84 6,605,743 -0.09(-0.56%)
Aug 06, 2014 15.90 16.10 15.86 15.93 8,498,668 -0.07(-0.45%)
Aug 05, 2014 16.08 16.17 15.95 16.00 10,608,403 -0.14(-0.85%)
Aug 04, 2014 16.04 16.18 15.91 16.14 9,883,652 +0.14(+0.85%)
Aug 01, 2014 15.79 16.06 15.75 16.00 14,570,333 +0.19(+1.17%)
Jul 31, 2014 15.80 16.00 15.79 15.82 16,389,409 -0.18(-1.11%)
Jul 30, 2014 16.18 16.19 15.75 16.00 16,301,830 -0.10(-0.65%)
Jul 29, 2014 16.94 16.99 15.96 16.10 37,415,596 -1.65(-9.30%)
Jul 28, 2014 17.71 17.78 17.55 17.75 7,375,685 +0.02(+0.14%)
Jul 25, 2014 17.75 17.81 17.69 17.73 4,582,516 -0.06(-0.32%)
Jul 24, 2014 17.89 17.92 17.73 17.78 6,406,368 -0.07(-0.41%)
Jul 23, 2014 17.81 17.90 17.75 17.86 5,054,116 +0.01(+0.05%)
Jul 22, 2014 17.69 17.91 17.67 17.85 5,621,461 +0.20(+1.14%)
Jul 21, 2014 17.57 17.69 17.53 17.65 4,809,378 +0.07(+0.41%)
Jul 18, 2014 17.38 17.59 17.33 17.57 12,095,376 +0.27(+1.58%)
Jul 17, 2014 17.53 17.61 17.28 17.30 6,959,816 -0.27(-1.51%)
Jul 16, 2014 17.76 17.79 17.53 17.57 13,858,159 -0.11(-0.64%)
Jul 15, 2014 17.69 17.78 17.63 17.68 9,348,369 +0.04(+0.23%)
Jul 14, 2014 17.55 17.72 17.55 17.64 7,974,099 +0.18(+1.01%)
Jul 11, 2014 17.41 17.48 17.36 17.46 6,319,545 +0.05(+0.28%)
Jul 10, 2014 17.53 17.59 17.35 17.41 11,574,460 -0.31(-1.77%)
Jul 09, 2014 17.69 17.88 17.69 17.73 6,430,272 +0.06(+0.36%)
Jul 08, 2014 17.93 17.96 17.61 17.66 8,134,823 -0.27(-1.48%)
Jul 07, 2014 17.85 17.98 17.82 17.93 5,600,212 -0.05(-0.27%)
Jul 03, 2014 17.77 17.98 17.98 17.98 6,336,171 +0.28(+1.59%)
Jul 02, 2014 17.75 17.91 17.64 17.69 8,777,692 -0.08(-0.45%)
Jul 01, 2014 17.76 17.85 17.72 17.77 8,318,883 +0.10(+0.59%)
Jun 30, 2014 17.68 17.75 17.59 17.67 8,928,799 -0.04(-0.23%)
Jun 27, 2014 17.48 17.76 17.47 17.71 15,211,183 +0.20(+1.15%)
Jun 26, 2014 17.74 17.76 17.42 17.51 8,907,418 -0.20(-1.14%)
Jun 25, 2014 17.58 17.74 17.55 17.71 9,883,615 +0.16(+0.92%)
Jun 24, 2014 17.57 17.87 17.53 17.55 13,116,634 +0.03(+0.18%)
Jun 23, 2014 17.61 17.62 17.46 17.52 7,423,921 -0.07(-0.41%)
Jun 20, 2014 17.53 17.70 17.49 17.59 16,075,907 +0.14(+0.83%)
Jun 19, 2014 17.28 17.44 17.25 17.44 6,984,512 +0.18(+1.03%)
Jun 18, 2014 17.09 17.30 16.97 17.27 7,078,628 +0.14(+0.80%)
Jun 17, 2014 16.93 17.19 16.83 17.13 8,518,457 +0.14(+0.81%)
Jun 16, 2014 17.07 17.18 16.93 16.99 6,989,795 -0.07(-0.42%)
Jun 13, 2014 16.90 17.15 16.90 17.07 7,486,479 +0.16(+0.95%)
Jun 12, 2014 17.26 17.28 16.86 16.91 12,426,923 -0.36(-2.10%)
Jun 11, 2014 17.31 17.40 17.23 17.27 7,096,265 -0.10(-0.60%)
Jun 10, 2014 17.27 17.37 17.19 17.37 9,439,022 +0.01(+0.05%)
Jun 06, 2014 17.38 17.49 17.28 17.36 9,280,263 -0.01(-0.05%)
Jun 05, 2014 17.21 17.38 17.12 17.37 7,211,039 +0.18(+1.03%)
Jun 04, 2014 17.20 17.26 17.14 17.20 5,917,568 -0.04(-0.23%)
Jun 03, 2014 17.09 17.25 17.08 17.24 9,789,284 +0.09(+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.