Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.82 15.94 15.94 15.94 37,823 +0.13(+0.83%)
Aug 28, 2014 15.77 15.88 15.76 15.80 29,211 -0.04(-0.28%)
Aug 27, 2014 16.09 16.10 15.82 15.85 32,021 -0.20(-1.25%)
Aug 26, 2014 16.02 16.18 15.98 16.05 36,156 +0.04(+0.22%)
Aug 25, 2014 16.09 16.19 15.93 16.01 35,151 +0.04(+0.27%)
Aug 22, 2014 16.04 16.09 15.93 15.97 41,904 -0.16(-0.98%)
Aug 21, 2014 16.02 16.15 15.85 16.13 48,984 +0.05(+0.33%)
Aug 20, 2014 16.26 16.26 15.95 16.08 41,517 -0.25(-1.55%)
Aug 19, 2014 16.22 16.50 16.10 16.33 69,595 +0.11(+0.65%)
Aug 18, 2014 16.15 16.34 16.01 16.22 51,421 +0.20(+1.26%)
Aug 15, 2014 16.33 16.33 15.74 16.02 64,796 -0.16(-0.97%)
Aug 14, 2014 16.12 16.23 15.73 16.18 60,879 +0.07(+0.43%)
Aug 13, 2014 15.69 16.29 15.69 16.11 97,036 +0.53(+3.37%)
Aug 12, 2014 15.71 15.93 15.40 15.59 32,795 -0.19(-1.22%)
Aug 11, 2014 15.46 15.92 15.40 15.78 50,019 +0.26(+1.69%)
Aug 08, 2014 15.45 15.53 15.26 15.52 28,070 +0.05(+0.34%)
Aug 07, 2014 15.60 15.66 15.44 15.46 34,611 -0.11(-0.73%)
Aug 06, 2014 15.45 15.84 15.24 15.58 64,300 +0.00(+0.00%)
Aug 05, 2014 15.43 15.72 15.25 15.58 46,259 +0.06(+0.40%)
Aug 04, 2014 15.51 15.58 15.18 15.52 72,738 +0.08(+0.51%)
Aug 01, 2014 15.50 15.67 15.26 15.44 65,617 -0.03(-0.17%)
Jul 31, 2014 15.79 15.92 15.43 15.46 74,553 -0.55(-3.42%)
Jul 30, 2014 16.10 16.15 15.78 16.01 55,189 +0.04(+0.27%)
Jul 29, 2014 15.98 16.17 15.94 15.97 54,481 +0.01(+0.05%)
Jul 28, 2014 15.61 15.98 15.49 15.96 104,307 +0.30(+1.89%)
Jul 25, 2014 15.70 15.88 15.62 15.66 76,548 -0.24(-1.53%)
Jul 24, 2014 16.81 17.14 15.85 15.91 116,714 -0.91(-5.39%)
Jul 23, 2014 16.80 16.85 16.64 16.81 115,234 -0.05(-0.31%)
Jul 22, 2014 17.12 17.18 16.77 16.86 61,782 -0.14(-0.82%)
Jul 21, 2014 17.26 17.26 16.91 17.00 69,324 -0.37(-2.10%)
Jul 18, 2014 16.90 17.39 16.75 17.37 95,707 +0.45(+2.68%)
Jul 17, 2014 16.79 17.07 16.70 16.92 101,494 -0.03(-0.15%)
Jul 16, 2014 17.06 17.06 16.81 16.94 57,625 +0.02(+0.10%)
Jul 15, 2014 17.06 17.13 16.84 16.92 58,922 -0.10(-0.56%)
Jul 14, 2014 16.81 17.22 16.69 17.02 156,316 +0.46(+2.79%)
Jul 11, 2014 16.85 16.92 16.54 16.56 55,544 -0.24(-1.45%)
Jul 10, 2014 16.64 16.98 16.64 16.80 83,970 -0.10(-0.57%)
Jul 09, 2014 16.72 16.97 16.59 16.90 70,707 +0.37(+2.21%)
Jul 08, 2014 16.87 16.89 16.45 16.53 161,915 -0.32(-1.91%)
Jul 07, 2014 16.89 16.98 16.72 16.85 67,726 -0.05(-0.31%)
Jul 03, 2014 16.56 16.91 16.91 16.91 68,458 +0.40(+2.43%)
Jul 02, 2014 16.51 16.62 16.33 16.51 69,659 +0.04(+0.26%)
Jul 01, 2014 16.05 16.66 15.99 16.46 141,658 +0.57(+3.62%)
Jun 30, 2014 16.05 16.18 15.72 15.89 129,484 -0.17(-1.03%)
Jun 27, 2014 15.65 16.26 15.65 16.05 257,359 +0.30(+1.88%)
Jun 26, 2014 15.40 15.78 15.32 15.76 102,248 +0.37(+2.38%)
Jun 25, 2014 14.97 15.41 14.95 15.39 71,427 +0.40(+2.67%)
Jun 24, 2014 15.10 15.50 14.97 14.99 76,293 -0.10(-0.69%)
Jun 23, 2014 15.38 15.38 14.92 15.10 71,672 -0.24(-1.53%)
Jun 20, 2014 15.37 15.44 15.24 15.33 117,206 +0.04(+0.28%)
Jun 19, 2014 15.17 15.37 15.17 15.29 33,654 +0.15(+0.98%)
Jun 18, 2014 15.13 15.19 14.97 15.14 42,602 +0.03(+0.23%)
Jun 17, 2014 14.99 15.16 14.94 15.10 47,086 +0.14(+0.93%)
Jun 16, 2014 14.97 14.97 14.67 14.97 64,906 -0.08(-0.52%)
Jun 13, 2014 15.16 15.24 15.01 15.04 47,022 -0.01(-0.06%)
Jun 12, 2014 15.21 15.21 14.94 15.05 37,763 -0.14(-0.92%)
Jun 11, 2014 15.48 15.49 15.14 15.19 109,145 -0.30(-1.97%)
Jun 10, 2014 15.36 15.50 15.35 15.50 48,886 -0.28(-1.77%)
Jun 06, 2014 15.29 16.02 15.23 15.78 116,566 +0.60(+3.96%)
Jun 05, 2014 14.40 15.20 14.18 15.17 78,233 +0.84(+5.89%)
Jun 04, 2014 14.46 14.53 14.24 14.33 42,330 -0.14(-0.96%)
Jun 03, 2014 14.52 14.80 14.46 14.47 31,469 -0.04(-0.30%)
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.