Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.01 17.15 16.64 16.67 10,531,163 -0.55(-3.21%)
Jul 30, 2014 17.04 17.27 16.99 17.22 6,461,412 +0.29(+1.69%)
Jul 29, 2014 16.89 17.16 16.88 16.94 5,720,913 +0.06(+0.34%)
Jul 28, 2014 17.02 17.02 16.59 16.88 8,670,458 -0.07(-0.39%)
Jul 25, 2014 17.19 17.23 16.92 16.95 6,984,961 -0.30(-1.77%)
Jul 24, 2014 17.32 17.36 17.13 17.25 6,681,627 +0.03(+0.17%)
Jul 23, 2014 17.60 17.61 17.20 17.22 7,777,962 -0.37(-2.11%)
Jul 22, 2014 17.80 17.90 17.56 17.59 7,842,509 -0.08(-0.43%)
Jul 21, 2014 17.50 17.79 17.50 17.67 6,379,013 +0.10(+0.60%)
Jul 18, 2014 18.00 18.15 17.54 17.56 14,903,945 -0.82(-4.46%)
Jul 17, 2014 18.22 18.57 18.22 18.38 8,497,537 -0.05(-0.26%)
Jul 16, 2014 18.53 18.67 18.33 18.43 8,391,580 -0.02(-0.10%)
Jul 15, 2014 18.40 18.50 18.28 18.45 10,376,991 +0.08(+0.41%)
Jul 14, 2014 18.22 18.42 18.16 18.37 7,141,545 +0.23(+1.26%)
Jul 11, 2014 18.13 18.20 18.06 18.15 5,018,667 +0.04(+0.24%)
Jul 10, 2014 17.86 18.18 17.72 18.10 6,989,283 -0.10(-0.55%)
Jul 09, 2014 17.82 18.28 17.69 18.20 10,174,526 +0.53(+3.02%)
Jul 08, 2014 17.76 17.84 17.50 17.67 5,825,057 -0.14(-0.80%)
Jul 07, 2014 17.98 17.99 17.78 17.81 3,342,546 -0.14(-0.80%)
Jul 03, 2014 17.63 17.96 17.96 17.96 3,592,862 +0.16(+0.90%)
Jul 02, 2014 17.79 17.87 17.69 17.80 4,701,446 -0.06(-0.36%)
Jul 01, 2014 17.64 17.96 17.58 17.86 8,408,016 +0.20(+1.13%)
Jun 30, 2014 17.44 17.71 17.44 17.66 4,724,397 +0.15(+0.87%)
Jun 27, 2014 17.47 17.61 17.36 17.51 7,947,819 +0.02(+0.11%)
Jun 26, 2014 17.73 17.74 17.43 17.49 6,742,767 -0.24(-1.34%)
Jun 25, 2014 17.59 17.74 17.43 17.73 5,633,489 +0.18(+1.03%)
Jun 24, 2014 17.79 17.94 17.47 17.55 7,230,679 -0.28(-1.55%)
Jun 23, 2014 17.79 17.83 17.58 17.82 10,864,892 -0.21(-1.16%)
Jun 20, 2014 18.28 18.34 17.89 18.03 9,268,665 -0.20(-1.09%)
Jun 19, 2014 18.32 18.41 18.10 18.23 12,456,094 -0.43(-2.31%)
Jun 18, 2014 18.63 18.75 18.46 18.66 5,656,930 -0.02(-0.10%)
Jun 17, 2014 18.57 18.76 18.48 18.68 4,136,206 +0.12(+0.67%)
Jun 16, 2014 18.53 18.68 18.39 18.56 5,211,907 -0.06(-0.31%)
Jun 13, 2014 18.78 18.79 18.43 18.61 5,980,175 +0.02(+0.10%)
Jun 12, 2014 18.48 18.68 18.32 18.59 8,842,478 +0.11(+0.62%)
Jun 11, 2014 18.17 18.52 18.17 18.48 6,979,594 +0.24(+1.31%)
Jun 10, 2014 18.08 18.33 18.00 18.24 5,706,159 +0.11(+0.63%)
Jun 06, 2014 18.15 18.28 18.08 18.13 4,226,932 +0.07(+0.37%)
Jun 05, 2014 18.01 18.12 17.91 18.06 4,946,525 +0.08(+0.42%)
Jun 04, 2014 17.92 18.12 17.91 17.98 4,223,122 +0.02(+0.11%)
Jun 03, 2014 18.08 18.10 17.73 17.96 6,360,701 -0.08(-0.42%)
Jun 02, 2014 18.16 18.27 17.89 18.04 4,760,638 -0.06(-0.32%)
May 30, 2014 18.05 18.15 17.96 18.10 6,275,843 +0.05(+0.26%)
May 29, 2014 18.07 18.22 18.01 18.05 4,508,688 -0.03(-0.16%)
May 28, 2014 17.99 18.19 17.82 18.08 5,896,504 +0.15(+0.85%)
May 27, 2014 17.72 17.93 17.66 17.93 5,501,421 +0.31(+1.79%)
May 23, 2014 17.55 17.61 17.61 17.61 4,793,982 +0.16(+0.89%)
May 22, 2014 17.34 17.55 17.34 17.46 2,422,103 +0.08(+0.48%)
May 21, 2014 17.44 17.59 17.26 17.37 5,681,311 +0.00(+0.00%)
May 20, 2014 17.58 17.63 17.29 17.37 6,707,059 -0.20(-1.17%)
May 19, 2014 17.21 17.67 17.13 17.58 9,493,254 +0.55(+3.23%)
May 16, 2014 16.93 17.15 16.93 17.03 7,487,087 -0.04(-0.22%)
May 15, 2014 17.12 17.22 16.90 17.07 8,582,986 -0.09(-0.55%)
May 14, 2014 17.34 17.41 17.15 17.16 5,648,377 -0.17(-0.98%)
May 13, 2014 17.38 17.66 17.28 17.33 5,828,326 -0.28(-1.61%)
May 12, 2014 17.15 17.65 17.14 17.62 7,899,006 +0.50(+2.94%)
May 09, 2014 17.01 17.17 16.79 17.11 14,225,718 -0.43(-2.43%)
May 08, 2014 17.26 17.82 17.17 17.54 11,385,315 +0.21(+1.23%)
May 07, 2014 17.30 17.47 17.13 17.33 7,747,467 +0.02(+0.14%)
May 06, 2014 17.83 17.99 17.26 17.30 10,900,850 -0.36(-2.04%)
May 05, 2014 17.46 17.80 17.44 17.66 6,308,205 +0.19(+1.09%)
May 02, 2014 17.69 17.69 17.37 17.47 4,123,119 -0.13(-0.75%)
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.