Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,433,341 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.31 18.55 4,695,762 +0.15(+0.83%)
Aug 27, 2014 18.49 18.63 18.37 18.40 4,781,165 -0.22(-1.16%)
Aug 26, 2014 18.33 18.65 18.26 18.61 7,045,740 +0.33(+1.81%)
Aug 25, 2014 18.33 18.46 18.25 18.28 4,007,829 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.11 18.25 6,564,559 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,128,243 -0.17(-0.94%)
Aug 20, 2014 18.47 18.55 18.37 18.42 5,787,090 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.34 18.53 6,487,126 +0.15(+0.81%)
Aug 18, 2014 18.21 18.39 18.03 18.38 7,456,892 +0.25(+1.37%)
Aug 15, 2014 17.96 18.21 17.82 18.14 9,710,358 +0.23(+1.28%)
Aug 14, 2014 18.17 18.17 17.83 17.91 6,718,736 -0.20(-1.10%)
Aug 13, 2014 18.03 18.26 17.92 18.11 6,734,581 +0.10(+0.58%)
Aug 12, 2014 17.99 18.10 17.80 18.00 7,772,777 +0.00(+0.00%)
Aug 11, 2014 18.12 18.19 17.96 18.00 9,044,943 -0.10(-0.53%)
Aug 08, 2014 17.36 18.19 17.36 18.10 23,480,772 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.63 10,703,102 -0.17(-1.02%)
Aug 06, 2014 16.71 17.01 16.58 16.80 5,864,828 -0.02(-0.11%)
Aug 05, 2014 16.76 17.07 16.62 16.82 7,830,086 +0.01(+0.06%)
Aug 04, 2014 16.83 16.97 16.73 16.81 6,323,927 -0.04(-0.23%)
Aug 01, 2014 16.67 16.95 16.61 16.85 5,771,025 +0.18(+1.09%)
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%)
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.