Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.53 18.62 18.10 18.11 1,716,159 -0.60(-3.20%)
Jul 30, 2014 18.71 18.79 18.60 18.71 1,651,198 +0.13(+0.68%)
Jul 29, 2014 18.78 18.91 18.58 18.58 1,229,374 -0.15(-0.78%)
Jul 28, 2014 18.81 18.83 18.59 18.72 1,479,999 -0.12(-0.63%)
Jul 25, 2014 18.83 19.00 18.71 18.84 1,239,262 -0.02(-0.10%)
Jul 24, 2014 19.04 19.13 18.82 18.86 2,154,267 -0.19(-1.00%)
Jul 23, 2014 19.16 19.18 18.96 19.05 2,178,006 -0.11(-0.57%)
Jul 22, 2014 19.17 19.32 19.15 19.16 2,066,302 +0.15(+0.81%)
Jul 21, 2014 18.80 19.14 18.77 19.01 2,277,956 +0.14(+0.72%)
Jul 18, 2014 18.59 18.91 18.52 18.87 1,762,369 +0.33(+1.76%)
Jul 17, 2014 18.61 18.75 18.49 18.54 2,140,325 -0.13(-0.68%)
Jul 16, 2014 18.86 18.90 18.64 18.67 1,491,325 -0.09(-0.48%)
Jul 15, 2014 18.74 18.91 18.69 18.76 2,003,894 +0.05(+0.29%)
Jul 14, 2014 18.92 19.05 18.68 18.71 1,798,608 -0.09(-0.48%)
Jul 11, 2014 18.74 18.83 18.57 18.80 2,448,707 +0.09(+0.48%)
Jul 10, 2014 18.59 18.90 18.56 18.71 2,606,730 -0.13(-0.67%)
Jul 09, 2014 18.91 19.05 18.81 18.83 2,017,024 +0.01(+0.05%)
Jul 08, 2014 19.11 19.17 18.78 18.82 2,782,686 -0.31(-1.61%)
Jul 07, 2014 19.06 19.20 18.95 19.13 2,148,318 +0.04(+0.19%)
Jul 03, 2014 19.08 19.10 19.10 19.10 1,745,760 +0.05(+0.29%)
Jul 02, 2014 18.94 19.13 18.91 19.04 1,868,973 +0.04(+0.19%)
Jul 01, 2014 19.04 19.14 18.97 19.01 3,255,906 +0.05(+0.24%)
Jun 30, 2014 18.95 19.06 18.91 18.96 2,526,341 -0.01(-0.05%)
Jun 27, 2014 18.85 19.05 18.84 18.97 3,133,958 +0.05(+0.29%)
Jun 26, 2014 18.94 19.00 18.72 18.91 1,509,559 -0.01(-0.05%)
Jun 25, 2014 18.74 18.99 18.65 18.92 1,887,515 +0.10(+0.53%)
Jun 24, 2014 18.87 19.31 18.76 18.82 3,374,731 +0.02(+0.10%)
Jun 23, 2014 18.62 18.87 18.56 18.81 1,989,818 +0.23(+1.22%)
Jun 20, 2014 18.72 18.75 18.44 18.58 5,455,046 -0.14(-0.73%)
Jun 19, 2014 18.41 18.77 18.29 18.71 5,027,298 +0.48(+2.64%)
Jun 18, 2014 18.12 18.30 17.98 18.23 3,605,019 +0.12(+0.65%)
Jun 17, 2014 17.93 18.23 17.86 18.12 2,129,536 +0.19(+1.06%)
Jun 16, 2014 17.93 18.05 17.83 17.93 1,845,398 -0.03(-0.15%)
Jun 13, 2014 17.94 18.05 17.89 17.95 1,444,647 +0.09(+0.51%)
Jun 12, 2014 17.92 18.07 17.79 17.86 1,499,086 -0.07(-0.40%)
Jun 11, 2014 17.92 18.05 17.88 17.93 1,214,760 -0.08(-0.45%)
Jun 10, 2014 17.83 18.03 17.81 18.02 1,300,605 +0.34(+1.95%)
Jun 06, 2014 17.50 17.69 17.48 17.67 1,287,652 +0.21(+1.20%)
Jun 05, 2014 17.01 17.48 16.90 17.46 1,751,836 +0.44(+2.61%)
Jun 04, 2014 16.90 17.06 16.82 17.02 1,025,870 +0.06(+0.37%)
Jun 03, 2014 16.93 17.10 16.85 16.95 1,059,622 -0.05(-0.32%)
Jun 02, 2014 17.04 17.13 16.91 17.01 770,893 -0.06(-0.37%)
May 30, 2014 17.14 17.23 16.99 17.07 1,117,832 -0.11(-0.63%)
May 29, 2014 17.00 17.18 16.91 17.18 1,330,163 +0.22(+1.28%)
May 28, 2014 17.02 17.10 16.91 16.96 1,473,526 -0.05(-0.32%)
May 27, 2014 16.86 17.13 16.82 17.02 2,235,144 +0.24(+1.41%)
May 23, 2014 16.47 16.78 16.78 16.78 1,356,968 +0.33(+1.98%)
May 22, 2014 16.31 16.51 16.30 16.46 1,028,960 +0.13(+0.78%)
May 21, 2014 16.24 16.44 16.19 16.33 1,222,461 +0.12(+0.73%)
May 20, 2014 16.37 16.37 16.16 16.21 1,289,448 -0.15(-0.89%)
May 19, 2014 16.05 16.38 15.98 16.36 1,274,382 +0.25(+1.52%)
May 16, 2014 16.14 16.14 15.88 16.11 1,708,888 -0.04(-0.22%)
May 15, 2014 16.27 16.32 15.83 16.15 2,450,318 -0.05(-0.28%)
May 14, 2014 16.40 16.43 16.18 16.19 1,197,558 -0.20(-1.22%)
May 13, 2014 16.47 16.54 16.29 16.39 1,245,346 -0.03(-0.17%)
May 12, 2014 15.91 16.45 15.89 16.42 1,827,609 +0.60(+3.77%)
May 09, 2014 15.85 15.93 15.66 15.82 1,422,837 -0.08(-0.51%)
May 08, 2014 15.77 16.12 15.67 15.90 1,608,863 +0.06(+0.40%)
May 07, 2014 15.80 15.87 15.60 15.84 1,920,552 +0.01(+0.06%)
May 06, 2014 15.81 15.99 15.79 15.83 1,383,563 -0.04(-0.23%)
May 05, 2014 15.71 15.96 15.65 15.87 1,414,143 -0.03(-0.17%)
May 02, 2014 15.77 16.07 15.77 15.90 1,200,743 +0.12(+0.74%)
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.