Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.74 18.83 18.83 18.83 245,400 +0.09(+0.48%)
Aug 28, 2014 18.91 19.04 18.68 18.74 513,863 -0.23(-1.21%)
Aug 27, 2014 19.24 19.34 18.90 18.97 423,258 -0.33(-1.71%)
Aug 26, 2014 19.97 20.03 19.29 19.30 573,963 -0.73(-3.64%)
Aug 25, 2014 20.09 20.15 19.93 20.03 265,263 -0.02(-0.10%)
Aug 22, 2014 19.56 20.11 19.46 20.05 576,463 +0.50(+2.56%)
Aug 21, 2014 19.43 19.64 19.30 19.55 351,563 +0.15(+0.77%)
Aug 20, 2014 19.40 19.60 19.31 19.40 357,507 -0.08(-0.41%)
Aug 19, 2014 19.53 19.67 19.40 19.48 439,288 -0.02(-0.10%)
Aug 18, 2014 19.65 19.65 19.10 19.50 724,565 -0.15(-0.76%)
Aug 15, 2014 19.17 19.92 19.00 19.65 1,060,327 +0.23(+1.18%)
Aug 14, 2014 22.40 22.40 18.67 19.42 2,280,651 -2.98(-13.30%)
Aug 13, 2014 22.58 22.62 22.16 22.40 306,175 +0.21(+0.95%)
Aug 12, 2014 22.36 22.52 22.14 22.19 287,779 -0.15(-0.67%)
Aug 11, 2014 22.13 22.52 21.97 22.34 413,730 +0.27(+1.22%)
Aug 08, 2014 22.30 22.37 22.03 22.07 309,460 -0.25(-1.12%)
Aug 07, 2014 22.61 22.87 22.29 22.32 297,198 -0.30(-1.33%)
Aug 06, 2014 22.78 23.01 22.59 22.62 371,731 -0.26(-1.14%)
Aug 05, 2014 22.53 23.01 22.38 22.88 482,809 -0.41(-1.76%)
Aug 04, 2014 23.40 23.51 23.06 23.29 330,080 -0.06(-0.26%)
Aug 01, 2014 23.33 23.69 23.20 23.35 314,101 +0.04(+0.17%)
Jul 31, 2014 23.30 23.58 23.25 23.31 302,209 -0.18(-0.77%)
Jul 30, 2014 23.24 23.50 23.20 23.49 161,836 +0.35(+1.51%)
Jul 29, 2014 23.00 23.32 22.95 23.14 287,818 +0.13(+0.56%)
Jul 28, 2014 22.58 23.06 22.54 23.01 255,904 +0.48(+2.13%)
Jul 25, 2014 22.21 22.58 22.20 22.53 219,602 +0.16(+0.72%)
Jul 24, 2014 22.32 22.54 22.13 22.37 420,297 +0.07(+0.31%)
Jul 23, 2014 22.29 22.46 22.01 22.30 197,626 +0.04(+0.18%)
Jul 22, 2014 21.87 22.32 21.87 22.26 178,994 +0.41(+1.88%)
Jul 21, 2014 21.94 22.01 21.75 21.85 203,664 -0.20(-0.91%)
Jul 18, 2014 21.82 22.12 21.82 22.05 227,824 +0.24(+1.10%)
Jul 17, 2014 21.69 21.96 21.65 21.81 296,944 +0.00(+0.00%)
Jul 16, 2014 22.00 22.00 21.72 21.81 189,738 -0.10(-0.46%)
Jul 15, 2014 22.03 22.11 21.66 21.91 218,297 -0.23(-1.04%)
Jul 14, 2014 22.13 22.28 22.03 22.14 200,255 +0.21(+0.96%)
Jul 11, 2014 21.81 22.08 21.61 21.93 341,864 +0.06(+0.27%)
Jul 10, 2014 21.88 21.99 21.59 21.87 438,205 -0.38(-1.71%)
Jul 09, 2014 22.25 22.45 22.05 22.25 343,045 +0.02(+0.09%)
Jul 08, 2014 22.73 22.77 22.16 22.23 397,044 -0.55(-2.41%)
Jul 07, 2014 23.68 23.68 22.75 22.78 335,237 -0.97(-4.08%)
Jul 03, 2014 23.69 23.75 23.75 23.75 220,400 +0.15(+0.64%)
Jul 02, 2014 24.07 24.27 23.52 23.60 244,174 -0.51(-2.12%)
Jul 01, 2014 24.16 24.42 24.01 24.11 401,900 +0.04(+0.17%)
Jun 30, 2014 24.18 24.51 23.94 24.07 313,002 -0.25(-1.03%)
Jun 27, 2014 25.36 25.36 23.81 24.32 1,424,154 -1.30(-5.07%)
Jun 26, 2014 25.60 25.74 25.15 25.62 150,228 -0.04(-0.16%)
Jun 25, 2014 25.18 25.74 25.00 25.66 161,334 +0.38(+1.50%)
Jun 24, 2014 25.87 26.20 25.24 25.28 308,068 -0.70(-2.69%)
Jun 23, 2014 25.17 26.00 24.89 25.98 310,734 +0.87(+3.46%)
Jun 20, 2014 24.94 25.25 24.70 25.11 615,432 +0.28(+1.13%)
Jun 19, 2014 25.10 25.13 24.59 24.83 187,167 -0.20(-0.80%)
Jun 18, 2014 24.58 25.07 24.41 25.03 184,385 +0.40(+1.62%)
Jun 17, 2014 24.19 24.96 24.17 24.63 182,850 +0.33(+1.36%)
Jun 16, 2014 23.23 24.46 23.11 24.30 196,575 +1.09(+4.70%)
Jun 13, 2014 23.45 23.60 22.90 23.21 167,248 -0.22(-0.94%)
Jun 12, 2014 23.29 23.54 23.03 23.43 131,398 +0.04(+0.17%)
Jun 11, 2014 23.51 23.55 23.23 23.39 117,759 -0.15(-0.64%)
Jun 10, 2014 23.49 23.63 23.42 23.54 221,494 -0.31(-1.30%)
Jun 06, 2014 23.95 24.35 23.81 23.85 173,386 +0.04(+0.17%)
Jun 05, 2014 23.30 24.03 23.15 23.81 229,287 +0.50(+2.15%)
Jun 04, 2014 22.83 23.45 22.83 23.31 146,072 +0.34(+1.48%)
Jun 03, 2014 23.01 23.34 22.48 22.97 388,989 -0.06(-0.26%)
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.