Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.83 17.88 17.88 17.88 120,229 +0.09(+0.52%)
Aug 28, 2014 17.75 17.89 17.29 17.79 366,628 -0.12(-0.67%)
Aug 27, 2014 18.13 18.20 17.87 17.91 144,268 -0.16(-0.86%)
Aug 26, 2014 17.98 18.14 17.86 18.06 120,455 +0.09(+0.47%)
Aug 25, 2014 17.98 18.07 17.78 17.98 245,160 +0.06(+0.32%)
Aug 22, 2014 17.84 17.99 17.70 17.92 143,787 +0.05(+0.28%)
Aug 21, 2014 17.74 17.94 17.57 17.87 150,916 +0.12(+0.68%)
Aug 20, 2014 17.82 17.90 17.50 17.75 435,462 -0.16(-0.91%)
Aug 19, 2014 17.52 18.05 17.52 17.91 609,003 +0.55(+3.14%)
Aug 18, 2014 17.14 17.50 17.09 17.37 339,950 +0.41(+2.42%)
Aug 15, 2014 17.14 17.14 16.78 16.96 292,596 -0.02(-0.12%)
Aug 14, 2014 16.69 17.03 16.69 16.98 122,967 +0.34(+2.04%)
Aug 13, 2014 16.85 16.85 16.46 16.64 347,141 -0.10(-0.59%)
Aug 12, 2014 17.05 17.05 16.60 16.74 220,743 -0.32(-1.87%)
Aug 11, 2014 17.17 17.35 17.05 17.06 182,451 +0.00(+0.00%)
Aug 08, 2014 16.58 17.08 16.55 17.06 304,015 +0.55(+3.30%)
Aug 07, 2014 16.59 16.73 16.41 16.51 198,254 -0.06(-0.34%)
Aug 06, 2014 16.38 16.72 16.38 16.57 135,169 +0.14(+0.86%)
Aug 05, 2014 16.28 16.67 16.16 16.43 396,895 +0.11(+0.70%)
Aug 04, 2014 16.10 16.38 16.05 16.31 161,367 +0.27(+1.68%)
Aug 01, 2014 16.23 16.30 15.97 16.04 213,856 -0.20(-1.22%)
Jul 31, 2014 16.26 16.45 16.18 16.24 317,698 -0.17(-1.04%)
Jul 30, 2014 16.41 16.49 16.20 16.41 219,987 +0.14(+0.87%)
Jul 29, 2014 16.53 16.65 16.27 16.27 286,414 -0.21(-1.25%)
Jul 28, 2014 16.92 16.92 16.41 16.48 335,152 -0.43(-2.56%)
Jul 25, 2014 16.23 17.11 16.01 16.91 585,533 +0.61(+3.74%)
Jul 24, 2014 18.42 19.02 15.89 16.30 1,432,270 -0.13(-0.78%)
Jul 23, 2014 16.27 16.54 16.06 16.43 838,116 +0.27(+1.67%)
Jul 22, 2014 16.04 16.27 15.94 16.16 280,645 +0.20(+1.24%)
Jul 21, 2014 16.09 16.31 15.91 15.96 275,716 -0.22(-1.36%)
Jul 18, 2014 15.95 16.36 15.89 16.18 471,018 +0.28(+1.74%)
Jul 17, 2014 16.31 16.45 15.63 15.90 735,224 -0.57(-3.44%)
Jul 16, 2014 16.55 16.74 16.41 16.47 311,831 +0.05(+0.30%)
Jul 15, 2014 16.67 16.76 16.32 16.42 242,076 -0.23(-1.36%)
Jul 14, 2014 16.85 16.85 16.61 16.65 141,269 +0.00(+0.00%)
Jul 11, 2014 16.74 16.77 16.55 16.65 159,587 -0.09(-0.55%)
Jul 10, 2014 17.02 17.02 16.73 16.74 168,914 -0.60(-3.47%)
Jul 09, 2014 17.39 17.59 17.33 17.34 217,910 +0.03(+0.16%)
Jul 08, 2014 17.35 17.41 17.16 17.31 235,177 -0.10(-0.57%)
Jul 07, 2014 17.86 17.86 17.40 17.41 193,136 -0.43(-2.38%)
Jul 03, 2014 17.57 17.84 17.84 17.84 133,457 +0.30(+1.69%)
Jul 02, 2014 17.78 17.88 17.50 17.54 177,987 -0.20(-1.15%)
Jul 01, 2014 17.48 17.86 17.48 17.74 235,362 +0.28(+1.62%)
Jun 30, 2014 17.33 17.68 17.23 17.46 229,678 +0.11(+0.61%)
Jun 27, 2014 17.36 17.47 17.25 17.36 1,070,006 -0.07(-0.41%)
Jun 26, 2014 17.46 17.63 17.07 17.43 393,332 -0.08(-0.48%)
Jun 25, 2014 17.21 17.55 17.15 17.51 311,325 +0.16(+0.89%)
Jun 24, 2014 17.31 17.65 17.26 17.36 332,430 +0.03(+0.16%)
Jun 23, 2014 17.17 17.56 17.17 17.33 327,190 +0.21(+1.24%)
Jun 20, 2014 17.16 17.26 16.91 17.12 627,871 -0.23(-1.30%)
Jun 19, 2014 17.53 17.68 17.34 17.34 164,253 -0.19(-1.09%)
Jun 18, 2014 17.53 17.69 17.29 17.53 216,105 -0.14(-0.80%)
Jun 17, 2014 17.25 17.69 17.23 17.67 255,637 +0.34(+1.95%)
Jun 16, 2014 17.36 17.50 17.20 17.34 220,980 -0.04(-0.20%)
Jun 13, 2014 17.43 17.51 17.07 17.37 226,833 -0.01(-0.04%)
Jun 12, 2014 17.45 17.55 17.20 17.38 189,337 -0.06(-0.36%)
Jun 11, 2014 17.59 17.69 17.29 17.44 232,365 -0.22(-1.24%)
Jun 10, 2014 17.82 17.90 17.65 17.66 138,963 +0.18(+1.01%)
Jun 06, 2014 16.80 17.63 16.80 17.48 442,234 +0.78(+4.65%)
Jun 05, 2014 16.41 16.80 16.30 16.71 181,906 +0.35(+2.16%)
Jun 04, 2014 16.29 16.41 16.11 16.35 180,151 +0.00(+0.00%)
Jun 03, 2014 16.38 16.65 16.20 16.35 203,520 -0.11(-0.69%)
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.