Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.43 17.51 17.32 17.37 301,538 -0.02(-0.12%)
Jul 30, 2014 17.46 17.47 17.28 17.39 334,927 -0.04(-0.23%)
Jul 29, 2014 17.58 17.61 17.43 17.43 385,803 +0.29(+1.69%)
Jul 28, 2014 17.02 17.14 16.99 17.14 387,304 +0.43(+2.57%)
Jul 25, 2014 16.73 16.73 16.63 16.71 239,995 +0.01(+0.06%)
Jul 24, 2014 16.65 16.74 16.64 16.70 354,515 +0.23(+1.40%)
Jul 23, 2014 16.45 16.50 16.42 16.47 288,796 -0.08(-0.48%)
Jul 22, 2014 16.50 16.63 16.45 16.55 387,597 +0.20(+1.22%)
Jul 21, 2014 16.26 16.35 16.24 16.35 229,353 -0.09(-0.55%)
Jul 18, 2014 16.50 16.50 16.39 16.44 195,143 -0.11(-0.66%)
Jul 17, 2014 16.67 16.70 16.51 16.55 280,878 -0.10(-0.60%)
Jul 16, 2014 16.65 16.66 16.57 16.65 285,782 -0.02(-0.12%)
Jul 15, 2014 16.71 16.75 16.60 16.67 378,385 +0.06(+0.36%)
Jul 14, 2014 16.51 16.64 16.47 16.61 829,888 +0.80(+5.06%)
Jul 11, 2014 15.83 15.94 15.71 15.81 297,736 -0.05(-0.32%)
Jul 10, 2014 15.70 15.86 15.69 15.86 291,793 +0.05(+0.32%)
Jul 09, 2014 15.77 15.82 15.71 15.81 487,418 +0.10(+0.64%)
Jul 08, 2014 15.81 15.83 15.68 15.71 322,555 +0.18(+1.16%)
Jul 07, 2014 15.56 15.56 15.49 15.53 253,986 -0.28(-1.77%)
Jul 03, 2014 15.78 15.81 15.81 15.81 167,700 +0.04(+0.25%)
Jul 02, 2014 15.78 15.81 15.73 15.77 339,758 +0.28(+1.81%)
Jul 01, 2014 15.40 15.51 15.39 15.49 439,123 +0.16(+1.04%)
Jun 30, 2014 15.34 15.40 15.31 15.33 304,488 +0.09(+0.59%)
Jun 27, 2014 15.29 15.30 15.16 15.24 282,179 -0.15(-0.97%)
Jun 26, 2014 15.38 15.46 15.35 15.39 509,018 +0.42(+2.81%)
Jun 25, 2014 14.97 14.98 14.88 14.97 351,838 -0.01(-0.07%)
Jun 24, 2014 15.08 15.16 14.96 14.98 279,756 -0.12(-0.79%)
Jun 23, 2014 15.15 15.17 15.07 15.10 201,584 -0.19(-1.24%)
Jun 20, 2014 15.46 15.46 15.25 15.29 255,866 -0.27(-1.74%)
Jun 19, 2014 15.60 15.63 15.50 15.56 355,783 -0.04(-0.26%)
Jun 18, 2014 15.52 15.60 15.43 15.60 233,910 +0.20(+1.30%)
Jun 17, 2014 15.43 15.45 15.36 15.40 257,325 +0.02(+0.13%)
Jun 16, 2014 15.47 15.49 15.34 15.38 342,395 +0.00(+0.00%)
Jun 13, 2014 15.35 15.40 15.32 15.38 360,556 +0.30(+1.99%)
Jun 12, 2014 15.21 15.25 15.05 15.08 277,296 +0.07(+0.47%)
Jun 11, 2014 15.09 15.14 15.00 15.01 289,467 -0.08(-0.53%)
Jun 10, 2014 15.12 15.17 15.06 15.09 308,519 +0.41(+2.79%)
Jun 06, 2014 14.72 14.76 14.68 14.68 266,341 -0.04(-0.27%)
Jun 05, 2014 14.72 14.79 14.66 14.72 240,308 -0.12(-0.81%)
Jun 04, 2014 14.90 14.92 14.84 14.84 152,737 -0.20(-1.33%)
Jun 03, 2014 15.01 15.08 14.95 15.04 261,256 +0.04(+0.27%)
Jun 02, 2014 15.07 15.09 14.98 15.00 262,665 +0.04(+0.27%)
May 30, 2014 14.99 15.05 14.91 14.96 436,758 +0.31(+2.12%)
May 29, 2014 14.65 14.67 14.55 14.65 351,227 -0.21(-1.41%)
May 28, 2014 14.94 14.94 14.82 14.86 304,907 +0.05(+0.34%)
May 27, 2014 14.95 14.95 14.76 14.81 268,032 -0.09(-0.60%)
May 23, 2014 14.89 14.90 14.90 14.90 203,900 -0.17(-1.13%)
May 22, 2014 15.10 15.16 15.04 15.07 156,433 +0.08(+0.53%)
May 21, 2014 15.00 15.06 14.94 14.99 272,357 +0.23(+1.56%)
May 20, 2014 14.71 14.87 14.65 14.76 764,458 -0.42(-2.77%)
May 19, 2014 15.19 15.26 15.02 15.18 665,019 -0.48(-3.07%)
May 16, 2014 15.47 15.66 15.47 15.66 617,912 +0.19(+1.23%)
May 15, 2014 15.42 15.49 15.32 15.47 749,678 -0.15(-0.96%)
May 14, 2014 15.78 15.87 15.61 15.62 799,076 -0.26(-1.64%)
May 13, 2014 15.77 15.89 15.74 15.88 288,419 -0.08(-0.50%)
May 12, 2014 16.01 16.05 15.93 15.96 659,928 +0.12(+0.76%)
May 09, 2014 15.97 16.05 15.74 15.84 787,707 -0.43(-2.64%)
May 08, 2014 16.28 16.33 16.09 16.27 837,139 +0.34(+2.13%)
May 07, 2014 15.89 15.95 15.82 15.93 555,241 +0.49(+3.17%)
May 06, 2014 15.35 15.47 15.34 15.44 407,034 +0.05(+0.32%)
May 05, 2014 15.35 15.47 15.33 15.39 673,176 +0.29(+1.92%)
May 02, 2014 15.05 15.18 15.00 15.10 633,149 +0.02(+0.13%)
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.