Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.12 15.31 15.11 15.14 17,127,536 -0.17(-1.11%)
Jul 30, 2014 15.48 15.49 15.08 15.31 17,036,014 -0.10(-0.65%)
Jul 29, 2014 16.21 16.25 15.28 15.41 39,100,676 -1.58(-9.30%)
Jul 28, 2014 16.95 17.02 16.79 16.99 7,707,863 +0.02(+0.14%)
Jul 25, 2014 16.99 17.04 16.92 16.96 4,788,898 -0.05(-0.32%)
Jul 24, 2014 17.12 17.15 16.97 17.02 6,694,890 -0.07(-0.41%)
Jul 23, 2014 17.04 17.12 16.99 17.09 5,281,738 +0.01(+0.05%)
Jul 22, 2014 16.92 17.14 16.91 17.08 5,874,634 +0.19(+1.14%)
Jul 21, 2014 16.82 16.92 16.78 16.89 5,025,978 +0.07(+0.41%)
Jul 18, 2014 16.63 16.83 16.58 16.82 12,640,114 +0.26(+1.58%)
Jul 17, 2014 16.77 16.85 16.54 16.55 7,273,264 -0.25(-1.51%)
Jul 16, 2014 16.99 17.02 16.78 16.81 14,482,287 -0.11(-0.64%)
Jul 15, 2014 16.92 17.02 16.87 16.92 9,769,390 +0.04(+0.23%)
Jul 14, 2014 16.79 16.95 16.79 16.88 8,333,228 +0.17(+1.01%)
Jul 11, 2014 16.66 16.72 16.61 16.71 6,604,158 +0.05(+0.28%)
Jul 10, 2014 16.78 16.83 16.60 16.66 12,095,738 -0.30(-1.77%)
Jul 09, 2014 16.93 17.11 16.92 16.96 6,719,871 +0.06(+0.37%)
Jul 08, 2014 17.16 17.19 16.85 16.90 8,501,190 -0.25(-1.48%)
Jul 07, 2014 17.08 17.21 17.05 17.16 5,852,428 -0.05(-0.27%)
Jul 03, 2014 17.01 17.20 17.20 17.20 6,621,533 +0.27(+1.59%)
Jul 02, 2014 16.99 17.14 16.88 16.93 9,173,012 -0.08(-0.45%)
Jul 01, 2014 16.99 17.08 16.95 17.01 8,693,540 +0.10(+0.59%)
Jun 30, 2014 16.92 16.99 16.83 16.91 9,330,925 -0.04(-0.23%)
Jun 27, 2014 16.72 16.99 16.72 16.95 15,896,247 +0.19(+1.15%)
Jun 26, 2014 16.98 16.99 16.67 16.75 9,308,581 -0.19(-1.14%)
Jun 25, 2014 16.82 16.98 16.79 16.95 10,328,742 +0.15(+0.92%)
Jun 24, 2014 16.81 17.10 16.78 16.79 13,707,366 +0.03(+0.18%)
Jun 23, 2014 16.85 16.86 16.70 16.76 7,758,272 -0.07(-0.41%)
Jun 20, 2014 16.77 16.94 16.74 16.83 16,799,916 +0.14(+0.83%)
Jun 19, 2014 16.53 16.69 16.51 16.69 7,299,073 +0.17(+1.03%)
Jun 18, 2014 16.35 16.55 16.24 16.52 7,397,427 +0.13(+0.80%)
Jun 17, 2014 16.20 16.45 16.11 16.39 8,902,102 +0.13(+0.80%)
Jun 16, 2014 16.33 16.44 16.20 16.26 7,304,594 -0.07(-0.42%)
Jun 13, 2014 16.17 16.41 16.17 16.33 7,823,647 +0.15(+0.95%)
Jun 12, 2014 16.52 16.54 16.13 16.18 12,986,593 -0.35(-2.10%)
Jun 11, 2014 16.56 16.65 16.48 16.52 7,415,858 -0.10(-0.60%)
Jun 10, 2014 16.52 16.62 16.45 16.62 9,864,126 +0.01(+0.05%)
Jun 06, 2014 16.63 16.74 16.54 16.62 9,698,217 -0.01(-0.05%)
Jun 05, 2014 16.47 16.63 16.38 16.62 7,535,802 +0.17(+1.03%)
Jun 04, 2014 16.45 16.52 16.40 16.45 6,184,077 -0.04(-0.23%)
Jun 03, 2014 16.35 16.51 16.35 16.49 10,230,163 +0.08(+0.52%)
Jun 02, 2014 16.40 16.54 16.37 16.41 8,205,507 +0.00(+0.00%)
May 30, 2014 16.45 16.52 16.35 16.41 12,720,499 -0.08(-0.47%)
May 29, 2014 16.46 16.56 16.38 16.48 7,185,232 +0.11(+0.66%)
May 28, 2014 16.52 16.61 16.38 16.38 8,552,608 -0.06(-0.37%)
May 27, 2014 16.42 16.56 16.34 16.44 12,504,348 +0.08(+0.52%)
May 23, 2014 16.27 16.35 16.35 16.35 8,931,466 +0.02(+0.09%)
May 22, 2014 16.25 16.42 16.22 16.34 5,787,474 +0.12(+0.76%)
May 21, 2014 16.19 16.34 16.09 16.22 9,562,637 +0.06(+0.38%)
May 20, 2014 16.21 16.24 16.02 16.15 10,124,735 -0.04(-0.24%)
May 19, 2014 16.03 16.25 16.00 16.19 8,692,871 +0.13(+0.81%)
May 16, 2014 16.06 16.18 15.96 16.06 14,245,199 -0.01(-0.05%)
May 15, 2014 16.23 16.28 15.99 16.07 12,563,253 -0.18(-1.09%)
May 14, 2014 16.34 16.39 16.19 16.25 8,461,133 -0.08(-0.52%)
May 13, 2014 16.47 16.62 16.31 16.33 12,791,367 -0.09(-0.56%)
May 12, 2014 16.01 16.42 15.96 16.42 14,439,760 +0.52(+3.28%)
May 09, 2014 15.94 15.98 15.80 15.90 37,351,588 -0.06(-0.38%)
May 08, 2014 15.94 16.20 15.92 15.96 14,400,647 -0.05(-0.29%)
May 07, 2014 15.87 16.01 15.82 16.01 11,805,702 +0.17(+1.06%)
May 06, 2014 16.05 16.06 15.79 15.84 16,543,422 -0.22(-1.38%)
May 05, 2014 16.00 16.07 15.84 16.06 10,843,002 -0.03(-0.19%)
May 02, 2014 16.09 16.25 16.06 16.09 10,708,572 -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.