Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.50 18.91 17.46 17.73 326,268 -1.25(-6.59%)
Jul 30, 2014 19.04 19.57 18.50 18.98 279,239 -0.32(-1.66%)
Jul 29, 2014 18.65 19.43 18.65 19.30 376,099 +0.77(+4.16%)
Jul 28, 2014 19.67 19.73 18.11 18.53 410,961 -1.08(-5.51%)
Jul 25, 2014 21.18 21.45 19.46 19.61 297,726 -1.73(-8.11%)
Jul 24, 2014 21.70 22.42 21.16 21.34 171,185 -0.30(-1.39%)
Jul 23, 2014 21.51 21.81 21.31 21.64 180,617 +0.28(+1.31%)
Jul 22, 2014 21.75 22.07 21.19 21.36 170,605 -0.34(-1.57%)
Jul 21, 2014 21.60 22.00 21.14 21.70 155,948 -0.20(-0.91%)
Jul 18, 2014 21.62 22.14 21.40 21.90 194,603 +0.18(+0.83%)
Jul 17, 2014 23.14 23.70 21.65 21.72 348,963 -1.49(-6.42%)
Jul 16, 2014 24.13 24.20 22.51 23.21 206,924 -0.84(-3.49%)
Jul 15, 2014 25.52 25.56 24.00 24.05 205,161 -1.50(-5.87%)
Jul 14, 2014 26.52 27.25 25.32 25.55 197,243 -0.42(-1.62%)
Jul 11, 2014 25.50 26.14 25.30 25.97 345,770 +0.55(+2.16%)
Jul 10, 2014 25.42 26.08 24.72 25.42 1,276,390 -0.98(-3.71%)
Jul 09, 2014 24.42 27.23 24.00 26.40 1,963,992 +2.04(+8.37%)
Jul 08, 2014 25.40 25.40 23.89 24.36 311,924 -1.14(-4.47%)
Jul 07, 2014 25.29 25.95 24.91 25.50 260,649 +0.19(+0.75%)
Jul 03, 2014 25.45 25.31 25.31 25.31 198,500 +1.32(+5.50%)
Jul 02, 2014 24.65 25.00 23.75 23.99 238,712 -1.07(-4.27%)
Jul 01, 2014 24.72 25.89 24.51 25.06 238,728 +0.29(+1.17%)
Jun 30, 2014 26.00 26.27 24.50 24.77 353,855 -1.81(-6.81%)
Jun 27, 2014 26.52 27.10 25.32 26.58 702,990 -0.40(-1.48%)
Jun 26, 2014 26.98 27.95 26.31 26.98 841,443 +0.00(+0.00%)
Jun 25, 2014 28.85 29.71 26.27 26.98 5,041,156 +5.95(+28.29%)
Jun 24, 2014 20.61 21.37 20.26 21.03 209,930 +0.44(+2.14%)
Jun 23, 2014 19.68 21.00 19.66 20.59 210,922 +0.87(+4.41%)
Jun 20, 2014 20.32 20.50 19.62 19.72 175,713 -0.43(-2.13%)
Jun 19, 2014 18.99 20.28 18.90 20.15 358,051 +1.28(+6.78%)
Jun 18, 2014 18.78 19.11 18.08 18.87 117,306 +0.22(+1.18%)
Jun 17, 2014 19.14 19.45 18.00 18.65 148,887 -0.42(-2.20%)
Jun 16, 2014 17.46 19.44 17.42 19.07 170,153 +1.66(+9.53%)
Jun 13, 2014 17.59 17.80 17.20 17.41 81,163 -0.10(-0.57%)
Jun 12, 2014 17.59 17.75 17.16 17.51 161,482 -0.04(-0.23%)
Jun 11, 2014 17.16 18.22 16.80 17.55 90,957 +0.36(+2.09%)
Jun 10, 2014 16.74 17.24 16.58 17.19 64,775 +0.70(+4.24%)
Jun 06, 2014 15.79 16.75 15.01 16.49 357,489 +0.89(+5.71%)
Jun 05, 2014 14.80 15.64 14.40 15.60 106,680 +0.80(+5.41%)
Jun 04, 2014 15.72 15.83 14.54 14.80 151,108 -0.88(-5.61%)
Jun 03, 2014 16.07 16.76 15.55 15.68 198,433 -0.29(-1.82%)
Jun 02, 2014 16.78 16.78 15.84 15.97 237,193 +0.30(+1.91%)
May 30, 2014 15.91 16.04 15.10 15.67 244,941 -0.17(-1.07%)
May 29, 2014 15.40 16.16 15.32 15.84 142,665 +0.46(+2.99%)
May 28, 2014 15.73 15.88 15.29 15.38 61,782 -0.46(-2.90%)
May 27, 2014 16.00 16.16 15.61 15.84 52,091 -0.11(-0.69%)
May 23, 2014 15.89 15.95 15.95 15.95 68,100 -0.30(-1.85%)
May 22, 2014 15.38 16.78 15.18 16.25 340,625 +1.03(+6.77%)
May 21, 2014 15.83 16.33 15.01 15.22 42,418 -0.36(-2.31%)
May 20, 2014 15.61 15.91 15.10 15.58 65,811 +0.03(+0.19%)
May 19, 2014 15.33 15.98 15.24 15.55 26,715 +0.22(+1.44%)
May 16, 2014 15.34 15.52 14.72 15.33 50,598 -0.02(-0.13%)
May 15, 2014 16.40 16.68 15.09 15.35 42,537 -1.22(-7.36%)
May 14, 2014 15.20 16.80 15.06 16.57 74,027 +1.29(+8.44%)
May 13, 2014 15.25 15.54 14.29 15.28 57,803 -0.04(-0.26%)
May 12, 2014 14.93 15.88 14.62 15.32 66,794 +0.47(+3.16%)
May 09, 2014 13.73 15.44 13.66 14.85 66,042 +1.09(+7.92%)
May 08, 2014 14.46 14.68 13.67 13.76 78,042 -0.76(-5.23%)
May 07, 2014 15.07 15.07 14.31 14.52 64,326 -0.49(-3.26%)
May 06, 2014 15.34 15.34 14.89 15.01 46,484 -0.41(-2.66%)
May 05, 2014 15.01 15.82 14.98 15.42 31,651 +0.32(+2.12%)
May 02, 2014 15.36 15.36 14.97 15.10 45,097 -0.15(-0.98%)
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.