Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.10 16.23 16.00 16.06 611,607 -0.17(-1.05%)
Jul 30, 2014 16.15 16.29 16.06 16.23 481,977 +0.19(+1.18%)
Jul 29, 2014 16.05 16.24 16.02 16.04 908,992 +0.00(+0.00%)
Jul 28, 2014 16.13 16.15 15.99 16.04 461,090 -0.08(-0.50%)
Jul 25, 2014 16.35 16.40 16.11 16.12 656,636 -0.30(-1.83%)
Jul 24, 2014 16.19 16.54 16.19 16.42 653,953 +0.26(+1.61%)
Jul 23, 2014 16.07 16.19 15.94 16.16 704,647 +0.10(+0.62%)
Jul 22, 2014 16.16 16.16 16.00 16.06 656,653 -0.02(-0.12%)
Jul 21, 2014 16.14 16.56 15.96 16.08 1,179,439 -0.16(-0.99%)
Jul 18, 2014 16.15 16.30 16.05 16.24 939,994 +0.12(+0.74%)
Jul 17, 2014 16.42 16.85 16.11 16.12 1,250,085 -0.32(-1.95%)
Jul 16, 2014 16.75 16.75 16.40 16.44 1,007,687 -0.26(-1.56%)
Jul 15, 2014 16.85 16.85 16.64 16.70 894,276 -0.09(-0.54%)
Jul 14, 2014 17.01 17.01 16.75 16.79 748,062 -0.07(-0.42%)
Jul 11, 2014 16.86 17.00 16.79 16.86 810,150 -0.02(-0.12%)
Jul 10, 2014 16.87 17.01 16.63 16.88 922,363 -0.12(-0.71%)
Jul 09, 2014 17.10 17.12 16.88 17.00 679,641 -0.05(-0.29%)
Jul 08, 2014 17.16 17.26 16.97 17.05 792,736 -0.15(-0.87%)
Jul 07, 2014 17.49 17.56 17.19 17.20 494,377 -0.36(-2.05%)
Jul 03, 2014 17.15 17.56 17.56 17.56 585,500 +0.49(+2.87%)
Jul 02, 2014 17.30 17.59 17.03 17.07 960,358 -0.35(-2.01%)
Jul 01, 2014 17.16 17.55 17.14 17.42 1,413,009 +0.32(+1.87%)
Jun 30, 2014 16.83 17.10 16.80 17.10 948,599 +0.23(+1.36%)
Jun 27, 2014 16.81 16.96 16.76 16.87 1,241,381 +0.01(+0.06%)
Jun 26, 2014 17.04 17.07 16.66 16.86 949,296 -0.18(-1.06%)
Jun 25, 2014 17.28 17.35 16.96 17.04 911,646 -0.24(-1.39%)
Jun 24, 2014 17.20 17.49 17.14 17.28 1,142,636 +0.10(+0.58%)
Jun 23, 2014 16.91 17.20 16.91 17.18 838,200 +0.27(+1.60%)
Jun 20, 2014 17.28 17.28 16.84 16.91 1,600,496 -0.34(-1.97%)
Jun 19, 2014 17.28 17.41 17.12 17.25 1,520,780 +0.01(+0.06%)
Jun 18, 2014 17.40 17.51 17.20 17.24 1,083,537 -0.13(-0.75%)
Jun 17, 2014 17.22 17.59 17.21 17.37 1,053,768 +0.25(+1.46%)
Jun 16, 2014 16.99 17.32 16.94 17.12 802,307 +0.13(+0.77%)
Jun 13, 2014 16.88 17.10 16.80 16.99 657,126 +0.20(+1.19%)
Jun 12, 2014 16.92 16.96 16.74 16.79 944,539 -0.14(-0.83%)
Jun 11, 2014 16.78 16.96 16.69 16.93 832,671 +0.10(+0.59%)
Jun 10, 2014 16.92 16.94 16.80 16.83 729,643 +0.01(+0.06%)
Jun 06, 2014 16.56 16.87 16.56 16.82 989,599 +0.27(+1.63%)
Jun 05, 2014 16.43 16.57 15.99 16.55 1,957,392 +0.09(+0.55%)
Jun 04, 2014 16.23 16.66 16.11 16.46 3,799,843 +0.06(+0.37%)
Jun 03, 2014 16.46 16.67 16.39 16.40 2,491,640 -0.13(-0.79%)
Jun 02, 2014 16.69 16.77 16.49 16.53 2,334,144 -0.16(-0.99%)
May 30, 2014 16.76 16.82 16.63 16.70 969,990 -0.04(-0.27%)
May 29, 2014 16.94 17.16 16.70 16.74 1,097,985 -0.13(-0.77%)
May 28, 2014 17.33 17.34 16.85 16.87 961,021 -0.43(-2.49%)
May 27, 2014 17.36 17.45 17.21 17.30 940,701 +0.06(+0.35%)
May 23, 2014 17.28 17.24 17.24 17.24 689,800 +0.00(+0.00%)
May 22, 2014 17.05 17.30 16.93 17.24 273,329 +0.24(+1.41%)
May 21, 2014 17.27 17.41 16.91 17.00 817,367 -0.24(-1.39%)
May 20, 2014 17.67 17.77 17.12 17.24 917,314 -0.53(-2.98%)
May 19, 2014 17.72 17.96 17.62 17.77 497,765 +0.01(+0.06%)
May 16, 2014 17.45 17.77 17.27 17.76 610,709 +0.32(+1.83%)
May 15, 2014 17.66 17.70 17.19 17.44 1,184,064 -0.34(-1.91%)
May 14, 2014 17.98 18.25 17.77 17.78 641,272 -0.23(-1.28%)
May 13, 2014 17.86 18.14 17.80 18.01 1,225,566 +0.14(+0.78%)
May 12, 2014 17.33 17.91 17.25 17.87 1,593,730 +0.65(+3.77%)
May 09, 2014 16.91 17.34 16.87 17.22 1,267,743 +0.27(+1.59%)
May 08, 2014 16.74 17.46 16.67 16.95 1,318,159 +0.22(+1.32%)
May 07, 2014 16.70 16.77 16.50 16.73 1,332,451 +0.02(+0.12%)
May 06, 2014 16.90 16.90 16.44 16.71 1,924,023 -0.19(-1.12%)
May 05, 2014 17.02 17.09 16.79 16.90 590,504 -0.18(-1.05%)
May 02, 2014 16.98 17.49 16.81 17.08 715,220 +0.16(+0.95%)
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.