Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.34 18.46 17.34 17.80 8,078,624 +0.87(+5.13%)
Jul 30, 2014 16.92 17.01 16.88 16.93 1,780,109 +0.06(+0.34%)
Jul 29, 2014 16.96 16.98 16.87 16.88 1,842,746 -0.23(-1.35%)
Jul 28, 2014 17.07 17.16 17.00 17.11 1,786,419 +0.03(+0.17%)
Jul 25, 2014 17.01 17.12 17.01 17.08 2,254,707 +0.34(+2.02%)
Jul 24, 2014 16.64 16.82 16.64 16.74 3,744,466 +0.43(+2.60%)
Jul 23, 2014 16.20 16.34 16.20 16.32 2,350,856 +0.19(+1.20%)
Jul 22, 2014 16.08 16.18 16.08 16.12 2,494,385 -0.02(-0.12%)
Jul 21, 2014 16.17 16.20 16.08 16.14 1,776,268 -0.08(-0.48%)
Jul 18, 2014 16.08 16.27 16.03 16.22 3,500,744 +0.09(+0.54%)
Jul 17, 2014 16.13 16.24 16.05 16.13 3,420,893 -0.06(-0.36%)
Jul 16, 2014 16.14 16.23 16.13 16.19 2,263,852 +0.22(+1.39%)
Jul 15, 2014 16.04 16.04 15.87 15.97 1,529,656 -0.14(-0.84%)
Jul 14, 2014 16.15 16.18 16.08 16.10 1,125,709 +0.01(+0.06%)
Jul 11, 2014 16.05 16.11 15.97 16.09 1,110,322 +0.01(+0.06%)
Jul 10, 2014 16.01 16.13 15.87 16.08 1,648,256 -0.14(-0.83%)
Jul 09, 2014 16.19 16.28 16.16 16.22 901,740 +0.02(+0.12%)
Jul 08, 2014 16.36 16.36 16.16 16.20 1,532,154 -0.15(-0.95%)
Jul 07, 2014 16.34 16.42 16.32 16.35 1,323,546 +0.09(+0.53%)
Jul 03, 2014 16.19 16.27 16.27 16.27 1,340,200 -0.08(-0.47%)
Jul 02, 2014 16.55 16.47 16.31 16.34 3,206,896 -0.20(-1.23%)
Jul 01, 2014 16.29 16.58 16.29 16.55 5,281,204 +0.35(+2.15%)
Jun 30, 2014 16.12 16.23 16.09 16.20 2,511,622 +0.01(+0.06%)
Jun 27, 2014 16.13 16.20 16.08 16.19 2,460,515 -0.05(-0.30%)
Jun 26, 2014 16.25 16.29 16.06 16.24 1,472,250 -0.10(-0.59%)
Jun 25, 2014 16.15 16.36 16.14 16.33 1,798,077 +0.26(+1.62%)
Jun 24, 2014 16.21 16.37 16.04 16.07 3,993,212 -0.14(-0.83%)
Jun 23, 2014 16.29 16.32 16.12 16.21 3,094,671 -0.18(-1.12%)
Jun 20, 2014 16.24 16.43 16.23 16.39 4,271,915 +0.13(+0.77%)
Jun 19, 2014 16.14 16.27 16.14 16.27 3,278,305 +0.52(+3.31%)
Jun 18, 2014 15.67 15.78 15.61 15.75 2,441,386 +0.17(+1.12%)
Jun 17, 2014 15.59 15.68 15.50 15.57 3,198,249 -0.14(-0.86%)
Jun 16, 2014 15.73 15.73 15.59 15.71 2,723,334 +0.04(+0.25%)
Jun 13, 2014 15.59 15.69 15.56 15.67 2,597,421 +0.13(+0.81%)
Jun 12, 2014 15.58 15.67 15.52 15.54 3,444,441 +0.10(+0.63%)
Jun 11, 2014 15.46 15.49 15.42 15.45 3,368,173 -0.18(-1.17%)
Jun 10, 2014 15.60 15.66 15.50 15.63 2,814,456 +0.08(+0.50%)
Jun 06, 2014 15.57 15.67 15.52 15.55 1,760,025 -0.14(-0.86%)
Jun 05, 2014 15.68 15.73 15.61 15.69 647,069 +0.00(+0.00%)
Jun 04, 2014 15.63 15.72 15.61 15.69 1,588,996 +0.15(+0.99%)
Jun 03, 2014 15.51 15.57 15.47 15.53 2,085,539 -0.20(-1.29%)
Jun 02, 2014 15.76 15.77 15.67 15.74 1,290,996 +0.11(+0.68%)
May 30, 2014 15.60 15.68 15.55 15.63 2,472,293 -0.03(-0.18%)
May 29, 2014 15.65 15.69 15.60 15.66 2,950,911 -0.12(-0.74%)
May 28, 2014 15.74 15.82 15.67 15.77 3,735,871 -0.30(-1.86%)
May 27, 2014 15.94 16.14 15.92 16.07 2,556,486 +0.51(+3.29%)
May 23, 2014 15.50 15.56 15.56 15.56 2,633,402 -0.11(-0.68%)
May 22, 2014 15.77 15.81 15.63 15.67 1,164,985 +0.16(+1.06%)
May 21, 2014 15.53 15.58 15.46 15.50 1,472,759 +0.04(+0.25%)
May 20, 2014 15.54 15.56 15.39 15.47 3,300,249 -0.30(-1.90%)
May 19, 2014 15.47 15.81 15.47 15.76 3,835,767 -0.06(-0.37%)
May 16, 2014 15.70 15.83 15.60 15.82 1,796,562 -0.01(-0.06%)
May 15, 2014 15.95 16.01 15.73 15.83 3,942,008 -0.11(-0.67%)
May 14, 2014 16.18 16.61 15.73 15.94 7,415,359 -1.10(-6.46%)
May 13, 2014 17.00 17.09 16.93 17.04 2,144,871 +0.18(+1.09%)
May 12, 2014 16.67 16.89 16.66 16.86 1,209,286 +0.07(+0.40%)
May 09, 2014 16.80 16.86 16.74 16.79 1,528,257 -0.11(-0.63%)
May 08, 2014 16.74 17.02 16.74 16.89 3,034,147 -0.06(-0.34%)
May 07, 2014 16.84 16.98 16.72 16.95 1,411,303 +0.04(+0.23%)
May 06, 2014 16.99 17.00 16.87 16.91 1,246,125 -0.13(-0.74%)
May 05, 2014 16.95 17.08 16.91 17.04 778,368 +0.01(+0.06%)
May 02, 2014 17.00 17.12 16.89 17.03 1,425,038 +0.45(+2.74%)
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.