Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.24 18.34 18.34 18.34 173,600 +0.09(+0.49%)
Aug 28, 2014 18.32 18.37 18.10 18.25 289,621 -0.18(-0.98%)
Aug 27, 2014 18.83 18.87 18.32 18.43 315,154 -0.33(-1.76%)
Aug 26, 2014 19.04 18.97 18.74 18.76 413,030 -0.21(-1.11%)
Aug 25, 2014 18.91 19.07 18.80 18.97 363,013 +0.20(+1.07%)
Aug 22, 2014 18.66 18.80 18.46 18.77 194,393 +0.13(+0.70%)
Aug 21, 2014 18.53 18.83 18.35 18.64 466,970 +0.11(+0.59%)
Aug 20, 2014 18.31 18.59 18.16 18.53 269,780 +0.20(+1.09%)
Aug 19, 2014 18.01 18.37 17.99 18.33 499,473 +0.31(+1.72%)
Aug 18, 2014 18.09 18.14 17.96 18.02 396,809 +0.08(+0.45%)
Aug 15, 2014 18.04 18.20 17.72 17.94 279,882 +0.09(+0.50%)
Aug 14, 2014 17.63 18.10 17.55 17.85 348,046 +0.24(+1.36%)
Aug 13, 2014 17.76 17.84 17.60 17.61 226,421 -0.09(-0.51%)
Aug 12, 2014 17.92 18.08 17.67 17.70 354,348 -0.25(-1.39%)
Aug 11, 2014 17.96 18.04 17.80 17.95 415,283 +0.06(+0.34%)
Aug 08, 2014 17.71 18.01 17.71 17.89 334,618 +0.17(+0.96%)
Aug 07, 2014 17.96 18.06 17.57 17.72 585,312 -0.24(-1.34%)
Aug 06, 2014 17.91 18.13 17.78 17.96 543,000 -0.04(-0.22%)
Aug 05, 2014 17.99 18.72 17.81 18.00 1,264,302 -1.01(-5.31%)
Aug 04, 2014 18.98 19.07 18.80 19.01 267,520 +0.07(+0.37%)
Aug 01, 2014 18.98 19.02 18.77 18.94 362,361 -0.01(-0.05%)
Jul 31, 2014 18.97 19.27 18.95 18.95 505,972 -0.15(-0.79%)
Jul 30, 2014 19.27 19.44 18.95 19.10 1,676,269 -0.10(-0.52%)
Jul 29, 2014 19.10 19.30 19.09 19.20 360,409 +0.16(+0.84%)
Jul 28, 2014 19.21 19.29 18.91 19.04 485,105 -0.13(-0.68%)
Jul 25, 2014 19.47 19.63 19.11 19.17 420,364 -0.41(-2.09%)
Jul 24, 2014 20.01 20.01 19.48 19.58 329,837 -0.37(-1.85%)
Jul 23, 2014 19.99 20.07 19.81 19.95 170,667 +0.00(+0.00%)
Jul 22, 2014 20.05 20.16 19.89 19.95 158,455 -0.07(-0.35%)
Jul 21, 2014 20.00 20.08 19.89 20.02 132,123 +0.00(+0.00%)
Jul 18, 2014 19.77 20.07 19.70 20.02 275,931 +0.19(+0.96%)
Jul 17, 2014 19.97 20.20 19.70 19.83 220,640 -0.26(-1.29%)
Jul 16, 2014 20.05 20.18 19.82 20.09 462,114 +0.17(+0.85%)
Jul 15, 2014 19.98 20.09 19.78 19.92 338,353 -0.11(-0.55%)
Jul 14, 2014 19.69 20.20 19.69 20.03 600,680 +0.42(+2.14%)
Jul 11, 2014 19.43 19.70 19.41 19.61 302,016 +0.09(+0.46%)
Jul 10, 2014 19.05 19.65 19.00 19.52 465,643 +0.14(+0.72%)
Jul 09, 2014 19.52 19.68 19.36 19.38 165,845 -0.12(-0.62%)
Jul 08, 2014 19.62 19.72 19.42 19.50 417,907 -0.21(-1.07%)
Jul 07, 2014 19.86 19.98 19.66 19.71 372,612 -0.22(-1.10%)
Jul 03, 2014 19.95 19.93 19.93 19.93 114,000 +0.08(+0.40%)
Jul 02, 2014 19.87 19.98 19.70 19.85 222,756 -0.01(-0.05%)
Jul 01, 2014 19.97 20.17 19.83 19.86 430,777 -0.10(-0.50%)
Jun 30, 2014 19.87 20.10 19.67 19.96 409,828 +0.13(+0.66%)
Jun 27, 2014 20.09 20.31 19.80 19.83 2,142,670 -0.37(-1.83%)
Jun 26, 2014 20.32 20.38 20.05 20.20 355,846 -0.19(-0.93%)
Jun 25, 2014 20.10 20.40 19.96 20.39 466,372 +0.20(+0.99%)
Jun 24, 2014 20.35 20.41 20.18 20.19 262,883 -0.20(-0.98%)
Jun 23, 2014 20.56 20.69 20.38 20.39 399,161 -0.09(-0.44%)
Jun 20, 2014 20.21 20.57 20.12 20.48 521,209 +0.30(+1.49%)
Jun 19, 2014 20.20 20.27 20.10 20.18 307,514 -0.04(-0.20%)
Jun 18, 2014 20.80 20.84 20.20 20.22 533,111 -0.49(-2.37%)
Jun 17, 2014 20.29 20.79 20.15 20.71 764,994 +0.37(+1.82%)
Jun 16, 2014 20.50 20.52 20.27 20.34 411,473 -0.14(-0.68%)
Jun 13, 2014 20.44 20.59 20.32 20.48 518,187 +0.00(+0.00%)
Jun 12, 2014 20.52 20.62 20.37 20.48 223,670 -0.11(-0.53%)
Jun 11, 2014 20.61 20.63 20.31 20.59 249,773 -0.15(-0.72%)
Jun 10, 2014 20.58 20.75 20.53 20.74 243,351 +0.42(+2.07%)
Jun 06, 2014 20.32 20.43 20.26 20.32 365,013 +0.16(+0.79%)
Jun 05, 2014 20.39 20.45 20.13 20.16 485,450 -0.24(-1.18%)
Jun 04, 2014 19.95 20.56 19.86 20.40 458,541 +0.42(+2.10%)
Jun 03, 2014 21.20 21.44 19.95 19.98 1,906,029 -1.56(-7.24%)
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.