Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.12 17.31 17.31 17.31 6,991,399 +0.22(+1.27%)
Aug 28, 2014 16.90 17.17 16.87 17.10 7,734,296 +0.12(+0.70%)
Aug 27, 2014 16.76 16.98 16.76 16.98 8,771,780 +0.24(+1.42%)
Aug 26, 2014 17.02 17.11 16.72 16.74 7,925,944 -0.27(-1.58%)
Aug 25, 2014 16.82 17.06 16.78 17.01 8,747,902 +0.23(+1.36%)
Aug 22, 2014 16.68 16.90 16.67 16.78 10,637,379 +0.07(+0.43%)
Aug 21, 2014 16.54 16.83 16.54 16.71 11,413,028 +0.13(+0.81%)
Aug 20, 2014 16.57 16.59 16.50 16.57 4,946,217 +0.02(+0.09%)
Aug 19, 2014 16.53 16.58 16.41 16.56 9,493,518 +0.07(+0.44%)
Aug 18, 2014 16.54 16.63 16.44 16.49 7,792,772 +0.01(+0.06%)
Aug 15, 2014 16.50 16.67 16.39 16.48 10,830,591 -0.02(-0.09%)
Aug 14, 2014 16.35 16.54 16.34 16.49 6,270,972 +0.20(+1.21%)
Aug 13, 2014 16.36 16.43 16.23 16.29 6,701,305 -0.06(-0.35%)
Aug 12, 2014 16.45 16.50 16.32 16.35 9,688,470 -0.12(-0.75%)
Aug 11, 2014 16.51 16.59 16.42 16.47 9,660,081 -0.01(-0.03%)
Aug 08, 2014 16.21 16.49 16.19 16.48 11,632,220 +0.29(+1.77%)
Aug 07, 2014 16.04 16.32 16.01 16.19 14,115,130 +0.20(+1.22%)
Aug 06, 2014 15.93 16.03 15.77 16.00 22,241,458 +0.03(+0.16%)
Aug 05, 2014 16.05 16.19 15.92 15.97 13,003,304 -0.12(-0.73%)
Aug 04, 2014 16.17 16.17 15.73 16.09 19,589,418 -0.09(-0.57%)
Aug 01, 2014 15.98 16.46 15.96 16.18 18,973,174 +0.24(+1.48%)
Jul 31, 2014 15.87 16.16 15.80 15.95 17,980,876 +0.04(+0.23%)
Jul 30, 2014 16.23 16.24 15.83 15.91 15,547,683 -0.24(-1.46%)
Jul 29, 2014 16.39 16.44 16.13 16.15 12,268,204 -0.25(-1.50%)
Jul 28, 2014 16.11 16.48 16.10 16.39 11,077,519 +0.26(+1.59%)
Jul 25, 2014 16.28 16.41 16.10 16.14 7,190,318 -0.18(-1.13%)
Jul 24, 2014 16.09 16.39 16.04 16.32 12,016,537 +0.03(+0.16%)
Jul 23, 2014 16.34 16.40 16.25 16.29 8,904,157 -0.01(-0.06%)
Jul 22, 2014 16.55 16.57 16.29 16.30 17,111,738 -0.23(-1.40%)
Jul 21, 2014 16.54 16.58 16.34 16.54 16,300,315 +0.07(+0.44%)
Jul 18, 2014 16.51 16.60 16.35 16.46 19,764,082 +0.07(+0.44%)
Jul 17, 2014 16.84 16.98 16.39 16.39 19,667,076 -0.51(-3.01%)
Jul 16, 2014 16.87 16.91 16.74 16.90 17,258,354 +0.05(+0.27%)
Jul 15, 2014 16.88 16.96 16.78 16.85 17,684,610 -0.02(-0.12%)
Jul 14, 2014 17.42 17.42 16.86 16.87 19,858,498 -0.46(-2.64%)
Jul 11, 2014 17.53 17.63 17.30 17.33 17,889,474 -0.30(-1.69%)
Jul 10, 2014 17.52 17.68 17.52 17.63 14,498,975 +0.05(+0.29%)
Jul 09, 2014 17.63 17.69 17.52 17.58 14,755,831 -0.03(-0.17%)
Jul 08, 2014 17.69 17.71 17.55 17.61 14,066,506 -0.02(-0.12%)
Jul 07, 2014 17.47 17.71 17.46 17.63 20,538,124 +0.20(+1.15%)
Jul 03, 2014 17.63 17.43 17.43 17.43 15,624,669 -0.32(-1.79%)
Jul 02, 2014 18.24 18.26 17.61 17.75 21,653,148 -0.57(-3.11%)
Jul 01, 2014 18.51 18.60 18.24 18.32 13,687,606 -0.40(-2.14%)
Jun 30, 2014 18.70 18.83 18.60 18.72 12,218,246 +0.10(+0.52%)
Jun 27, 2014 18.45 18.64 18.45 18.62 9,319,575 +0.09(+0.50%)
Jun 26, 2014 18.63 18.68 18.46 18.53 11,796,581 -0.06(-0.30%)
Jun 25, 2014 18.55 18.66 18.48 18.58 10,684,244 +0.01(+0.03%)
Jun 24, 2014 18.58 18.64 18.52 18.58 14,823,155 -0.04(-0.19%)
Jun 23, 2014 18.95 19.02 18.44 18.61 13,761,062 -0.25(-1.31%)
Jun 20, 2014 19.09 19.10 18.80 18.86 15,550,150 -0.21(-1.10%)
Jun 19, 2014 18.95 19.12 18.93 19.07 15,920,106 +0.16(+0.87%)
Jun 18, 2014 18.59 18.94 18.59 18.91 17,741,262 +0.29(+1.54%)
Jun 17, 2014 18.59 18.73 18.55 18.62 22,854,572 +0.09(+0.50%)
Jun 16, 2014 18.43 18.72 18.39 18.53 31,221,262 +0.20(+1.09%)
Jun 13, 2014 18.00 18.39 17.89 18.33 31,912,376 +0.33(+1.85%)
Jun 12, 2014 17.97 18.13 17.86 17.99 86,555,568 -0.35(-1.90%)
Jun 11, 2014 18.52 18.95 18.33 18.34 29,825,734 -0.72(-3.79%)
Jun 10, 2014 19.08 19.19 19.01 19.07 7,918,167 -0.13(-0.67%)
Jun 06, 2014 19.24 19.36 19.16 19.19 9,925,082 -0.03(-0.13%)
Jun 05, 2014 19.03 19.27 19.03 19.22 23,251,686 +0.10(+0.51%)
Jun 04, 2014 19.02 19.13 18.93 19.12 10,405,597 +0.04(+0.21%)
Jun 03, 2014 18.79 19.11 18.73 19.08 14,766,182 +0.30(+1.61%)
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.