Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.34 16.25 16.25 16.25 1,340,575 -0.05(-0.28%)
Aug 28, 2014 16.42 16.60 16.21 16.30 1,244,157 -0.23(-1.40%)
Aug 27, 2014 16.55 16.76 16.37 16.53 2,142,857 -0.09(-0.56%)
Aug 26, 2014 16.56 16.80 16.44 16.62 2,474,481 +0.11(+0.65%)
Aug 25, 2014 16.29 16.54 16.24 16.52 2,004,336 +0.33(+2.06%)
Aug 22, 2014 16.27 16.39 16.16 16.18 808,530 -0.09(-0.53%)
Aug 21, 2014 16.31 16.45 16.20 16.27 1,626,422 +0.02(+0.11%)
Aug 20, 2014 16.34 16.48 16.24 16.25 1,032,473 -0.09(-0.54%)
Aug 19, 2014 16.35 16.52 16.24 16.34 1,713,536 -0.10(-0.58%)
Aug 18, 2014 16.17 16.54 16.08 16.44 3,392,980 +0.39(+2.46%)
Aug 15, 2014 15.75 16.13 15.68 16.04 3,039,569 +0.29(+1.82%)
Aug 14, 2014 15.68 15.84 15.17 15.76 3,765,419 +0.25(+1.61%)
Aug 13, 2014 15.42 15.68 15.20 15.51 3,458,752 +0.26(+1.71%)
Aug 12, 2014 15.23 15.46 15.05 15.25 2,328,843 -0.15(-0.99%)
Aug 11, 2014 15.43 15.51 15.30 15.40 1,604,792 +0.11(+0.70%)
Aug 08, 2014 15.34 15.48 15.14 15.29 2,098,183 -0.01(-0.06%)
Aug 07, 2014 15.19 15.49 15.10 15.30 1,784,252 +0.07(+0.45%)
Aug 06, 2014 15.16 15.28 15.03 15.23 1,764,357 -0.03(-0.21%)
Aug 05, 2014 15.39 15.47 15.21 15.26 1,530,883 -0.12(-0.79%)
Aug 04, 2014 15.28 15.43 15.10 15.39 2,176,970 +0.22(+1.46%)
Aug 01, 2014 15.50 15.50 14.90 15.17 2,147,128 -0.34(-2.18%)
Jul 31, 2014 15.62 15.79 15.37 15.50 1,996,752 -0.32(-2.04%)
Jul 30, 2014 15.69 15.94 15.51 15.83 1,746,143 +0.14(+0.91%)
Jul 29, 2014 15.88 16.00 15.64 15.68 2,960,841 -0.16(-1.01%)
Jul 28, 2014 15.55 15.95 15.30 15.84 3,926,144 +0.42(+2.70%)
Jul 25, 2014 15.68 15.76 15.39 15.43 2,027,244 -0.18(-1.18%)
Jul 24, 2014 15.45 15.68 15.20 15.61 1,402,787 +0.09(+0.61%)
Jul 23, 2014 15.76 15.76 15.35 15.52 1,656,036 -0.15(-0.93%)
Jul 22, 2014 15.47 15.71 15.39 15.66 2,653,751 +0.36(+2.38%)
Jul 21, 2014 15.16 15.40 15.09 15.30 2,060,648 +0.18(+1.16%)
Jul 18, 2014 15.07 15.25 14.94 15.12 1,852,815 +0.23(+1.54%)
Jul 17, 2014 15.05 15.19 14.86 14.90 3,502,233 -0.17(-1.14%)
Jul 16, 2014 14.57 15.16 14.54 15.07 4,783,446 +0.60(+4.17%)
Jul 15, 2014 14.39 14.50 14.17 14.46 1,453,397 +0.08(+0.53%)
Jul 14, 2014 14.24 14.57 14.23 14.39 1,790,437 +0.30(+2.16%)
Jul 11, 2014 14.05 14.25 13.93 14.08 1,536,868 +0.04(+0.30%)
Jul 10, 2014 13.78 14.11 13.65 14.04 1,406,067 +0.01(+0.09%)
Jul 09, 2014 13.90 14.09 13.82 14.03 1,681,970 +0.06(+0.41%)
Jul 08, 2014 14.28 14.36 13.58 13.97 2,532,642 -0.41(-2.82%)
Jul 07, 2014 14.70 14.70 14.26 14.38 1,005,553 -0.27(-1.81%)
Jul 03, 2014 14.65 14.64 14.64 14.64 657,015 +0.11(+0.74%)
Jul 02, 2014 14.57 14.70 14.44 14.54 2,027,564 -0.02(-0.13%)
Jul 01, 2014 14.48 14.59 14.46 14.55 1,164,023 +0.10(+0.69%)
Jun 30, 2014 14.33 14.51 14.28 14.46 1,914,972 +0.12(+0.86%)
Jun 27, 2014 14.37 14.53 14.20 14.33 1,643,823 -0.11(-0.77%)
Jun 26, 2014 14.25 14.52 14.21 14.44 2,414,781 +0.22(+1.56%)
Jun 25, 2014 14.18 14.31 14.13 14.22 2,750,742 -0.10(-0.68%)
Jun 24, 2014 14.08 14.42 14.04 14.32 2,515,610 +0.17(+1.19%)
Jun 23, 2014 14.24 14.24 14.02 14.15 1,760,329 -0.09(-0.62%)
Jun 20, 2014 14.26 14.26 14.07 14.24 2,498,105 +0.03(+0.21%)
Jun 19, 2014 14.05 14.22 13.93 14.21 1,467,979 +0.14(+0.98%)
Jun 18, 2014 13.93 14.11 13.85 14.07 2,535,017 +0.11(+0.77%)
Jun 17, 2014 13.87 14.23 13.87 13.96 3,461,181 +0.11(+0.77%)
Jun 16, 2014 13.77 13.91 13.59 13.86 2,106,623 -0.06(-0.40%)
Jun 13, 2014 13.98 14.02 13.69 13.91 10,183,533 -0.08(-0.55%)
Jun 12, 2014 13.45 14.05 13.39 13.99 11,104,655 +0.61(+4.56%)
Jun 11, 2014 13.34 13.44 13.26 13.38 5,151,423 +0.03(+0.19%)
Jun 10, 2014 13.22 13.37 13.22 13.35 3,745,524 +0.28(+2.17%)
Jun 06, 2014 13.10 13.15 12.96 13.07 2,973,650 -0.03(-0.25%)
Jun 05, 2014 13.07 13.17 12.97 13.10 1,365,968 -0.00(-0.01%)
Jun 04, 2014 12.77 13.22 12.77 13.10 2,023,938 +0.26(+2.01%)
Jun 03, 2014 12.89 12.93 12.75 12.85 1,069,438 -0.10(-0.80%)
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.