Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.91 15.10 14.89 14.92 17,374,768 -0.17(-1.11%)
Jul 30, 2014 15.26 15.27 14.86 15.09 17,281,924 -0.10(-0.65%)
Jul 29, 2014 15.98 16.02 15.06 15.19 39,665,084 -1.56(-9.30%)
Jul 28, 2014 16.71 16.77 16.55 16.74 7,819,123 +0.02(+0.14%)
Jul 25, 2014 16.74 16.80 16.68 16.72 4,858,025 -0.05(-0.32%)
Jul 24, 2014 16.87 16.90 16.73 16.77 6,791,529 -0.07(-0.41%)
Jul 23, 2014 16.80 16.88 16.74 16.84 5,357,978 +0.01(+0.05%)
Jul 22, 2014 16.68 16.90 16.67 16.84 5,959,433 +0.19(+1.14%)
Jul 21, 2014 16.58 16.68 16.54 16.65 5,098,526 +0.07(+0.41%)
Jul 18, 2014 16.39 16.59 16.35 16.58 12,822,570 +0.26(+1.58%)
Jul 17, 2014 16.53 16.61 16.30 16.32 7,378,252 -0.25(-1.51%)
Jul 16, 2014 16.75 16.78 16.54 16.57 14,691,334 -0.11(-0.64%)
Jul 15, 2014 16.68 16.77 16.63 16.68 9,910,409 +0.04(+0.23%)
Jul 14, 2014 16.55 16.71 16.55 16.64 8,453,515 +0.17(+1.01%)
Jul 11, 2014 16.42 16.49 16.37 16.47 6,699,487 +0.05(+0.28%)
Jul 10, 2014 16.54 16.59 16.36 16.42 12,270,336 -0.30(-1.77%)
Jul 09, 2014 16.69 16.87 16.68 16.72 6,816,870 +0.06(+0.36%)
Jul 08, 2014 16.91 16.94 16.61 16.66 8,623,903 -0.25(-1.48%)
Jul 07, 2014 16.84 16.96 16.81 16.91 5,936,906 -0.05(-0.27%)
Jul 03, 2014 16.77 16.96 16.96 16.96 6,717,112 +0.27(+1.59%)
Jul 02, 2014 16.74 16.89 16.64 16.69 9,305,422 -0.08(-0.45%)
Jul 01, 2014 16.75 16.84 16.71 16.77 8,819,029 +0.10(+0.59%)
Jun 30, 2014 16.68 16.75 16.59 16.67 9,465,614 -0.04(-0.23%)
Jun 27, 2014 16.49 16.75 16.48 16.71 16,125,705 +0.19(+1.15%)
Jun 26, 2014 16.74 16.75 16.43 16.52 9,442,947 -0.19(-1.14%)
Jun 25, 2014 16.58 16.74 16.55 16.71 10,477,835 +0.15(+0.92%)
Jun 24, 2014 16.57 16.86 16.54 16.55 13,905,228 +0.03(+0.18%)
Jun 23, 2014 16.61 16.62 16.47 16.52 7,870,260 -0.07(-0.41%)
Jun 20, 2014 16.53 16.70 16.50 16.59 17,042,418 +0.14(+0.83%)
Jun 19, 2014 16.30 16.46 16.27 16.46 7,404,433 +0.17(+1.03%)
Jun 18, 2014 16.12 16.31 16.01 16.29 7,504,207 +0.13(+0.80%)
Jun 17, 2014 15.97 16.21 15.88 16.16 9,030,601 +0.13(+0.81%)
Jun 16, 2014 16.10 16.20 15.97 16.03 7,410,034 -0.07(-0.42%)
Jun 13, 2014 15.94 16.17 15.94 16.10 7,936,579 +0.15(+0.95%)
Jun 12, 2014 16.28 16.30 15.90 15.95 13,174,051 -0.34(-2.10%)
Jun 11, 2014 16.33 16.41 16.25 16.29 7,522,904 -0.10(-0.60%)
Jun 10, 2014 16.29 16.39 16.21 16.39 10,006,512 +0.01(+0.05%)
Jun 06, 2014 16.39 16.50 16.30 16.38 9,838,208 -0.01(-0.05%)
Jun 05, 2014 16.24 16.39 16.15 16.39 7,644,579 +0.17(+1.03%)
Jun 04, 2014 16.22 16.28 16.17 16.22 6,273,342 -0.04(-0.23%)
Jun 03, 2014 16.12 16.27 16.11 16.26 10,377,832 +0.08(+0.52%)
Jun 02, 2014 16.17 16.30 16.14 16.17 8,323,951 +0.00(+0.00%)
May 30, 2014 16.21 16.29 16.12 16.17 12,904,115 -0.08(-0.47%)
May 29, 2014 16.23 16.33 16.15 16.25 7,288,949 +0.11(+0.66%)
May 28, 2014 16.28 16.37 16.14 16.14 8,676,062 -0.06(-0.37%)
May 27, 2014 16.19 16.33 16.11 16.20 12,684,843 +0.08(+0.52%)
May 23, 2014 16.04 16.12 16.12 16.12 9,060,388 +0.02(+0.09%)
May 22, 2014 16.02 16.18 15.99 16.11 5,871,013 +0.12(+0.76%)
May 21, 2014 15.96 16.11 15.86 15.99 9,700,669 +0.06(+0.38%)
May 20, 2014 15.98 16.01 15.79 15.93 10,270,881 -0.04(-0.24%)
May 19, 2014 15.80 16.02 15.77 15.96 8,818,349 +0.13(+0.81%)
May 16, 2014 15.83 15.95 15.73 15.83 14,450,822 -0.01(-0.05%)
May 15, 2014 16.00 16.04 15.76 15.84 12,744,599 -0.17(-1.09%)
May 14, 2014 16.11 16.16 15.96 16.02 8,583,266 -0.08(-0.52%)
May 13, 2014 16.23 16.39 16.08 16.10 12,976,005 -0.09(-0.56%)
May 12, 2014 15.78 16.19 15.73 16.19 14,648,192 +0.51(+3.28%)
May 09, 2014 15.71 15.75 15.58 15.68 37,890,744 -0.06(-0.38%)
May 08, 2014 15.71 15.97 15.69 15.74 14,608,514 -0.05(-0.29%)
May 07, 2014 15.65 15.78 15.60 15.78 11,976,113 +0.17(+1.06%)
May 06, 2014 15.82 15.83 15.57 15.62 16,782,220 -0.22(-1.38%)
May 05, 2014 15.77 15.84 15.62 15.83 10,999,516 -0.03(-0.19%)
May 02, 2014 15.86 16.02 15.83 15.86 10,863,146 -0.05(-0.33%)
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.