Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.85 17.80 17.80 17.80 900 -0.09(-0.50%)
Aug 28, 2014 17.88 18.57 17.52 17.89 12,433 +0.04(+0.22%)
Aug 27, 2014 18.20 18.25 17.68 17.85 8,526 -0.40(-2.19%)
Aug 26, 2014 17.78 18.58 17.78 18.25 11,345 +0.54(+3.05%)
Aug 25, 2014 17.84 17.95 17.64 17.71 16,373 -0.03(-0.17%)
Aug 22, 2014 17.92 17.96 17.51 17.74 7,406 -0.08(-0.45%)
Aug 21, 2014 17.76 18.13 17.70 17.82 8,646 +0.07(+0.39%)
Aug 20, 2014 18.00 18.20 17.66 17.75 5,347 -0.47(-2.58%)
Aug 19, 2014 17.68 18.23 17.60 18.22 14,983 +0.36(+2.02%)
Aug 18, 2014 17.92 17.93 17.86 17.86 4,684 -0.10(-0.56%)
Aug 15, 2014 18.06 17.92 17.63 17.96 14,384 +0.04(+0.22%)
Aug 14, 2014 17.62 18.20 17.53 17.92 15,023 -0.04(-0.22%)
Aug 13, 2014 17.99 18.46 17.99 17.96 3,221 -0.10(-0.55%)
Aug 12, 2014 18.29 18.30 17.78 18.06 12,485 -0.23(-1.26%)
Aug 11, 2014 18.31 18.46 18.14 18.29 8,071 +0.38(+2.12%)
Aug 08, 2014 18.23 18.40 17.87 17.91 15,062 +0.12(+0.67%)
Aug 07, 2014 17.59 18.37 17.53 17.79 10,940 -0.20(-1.11%)
Aug 06, 2014 17.71 18.88 17.68 17.99 9,073 +0.01(+0.06%)
Aug 05, 2014 18.42 18.58 17.50 17.98 18,991 -0.64(-3.44%)
Aug 04, 2014 18.70 18.90 18.35 18.62 17,109 -0.08(-0.43%)
Aug 01, 2014 18.68 19.11 18.06 18.70 11,584 -0.20(-1.06%)
Jul 31, 2014 18.57 18.97 18.49 18.90 10,046 +0.27(+1.45%)
Jul 30, 2014 18.23 18.81 18.17 18.63 15,223 +0.44(+2.42%)
Jul 29, 2014 18.08 18.38 17.92 18.19 6,487 -0.03(-0.16%)
Jul 28, 2014 17.58 18.22 17.58 18.22 10,645 +0.52(+2.94%)
Jul 25, 2014 17.30 17.70 17.22 17.70 19,639 +0.48(+2.79%)
Jul 24, 2014 16.64 17.22 15.96 17.22 36,957 +0.70(+4.24%)
Jul 23, 2014 16.27 16.59 15.97 16.52 69,034 +0.20(+1.23%)
Jul 22, 2014 16.42 16.50 16.09 16.32 47,048 -0.06(-0.37%)
Jul 21, 2014 16.34 16.50 16.13 16.38 8,740 -0.02(-0.12%)
Jul 18, 2014 16.38 16.52 16.37 16.40 4,885 -0.11(-0.67%)
Jul 17, 2014 16.27 16.51 16.21 16.51 45,804 -0.01(-0.06%)
Jul 16, 2014 16.39 16.52 16.30 16.52 5,588 +0.11(+0.67%)
Jul 15, 2014 16.40 16.45 16.09 16.41 5,299 -0.02(-0.12%)
Jul 14, 2014 16.17 16.60 16.17 16.43 9,472 -0.01(-0.06%)
Jul 11, 2014 16.41 16.58 16.02 16.44 10,885 +0.03(+0.18%)
Jul 10, 2014 16.28 16.50 16.26 16.41 11,215 -0.01(-0.06%)
Jul 09, 2014 16.40 16.48 16.10 16.42 7,825 -0.01(-0.06%)
Jul 08, 2014 16.35 16.68 16.25 16.43 2,693 -0.07(-0.42%)
Jul 07, 2014 16.65 16.66 16.18 16.50 4,841 +0.08(+0.49%)
Jul 03, 2014 16.15 16.42 16.42 16.42 6,900 -0.03(-0.18%)
Jul 02, 2014 16.18 16.45 15.96 16.45 15,953 +0.02(+0.12%)
Jul 01, 2014 16.10 16.50 16.02 16.43 14,339 +0.14(+0.86%)
Jun 30, 2014 16.46 16.50 16.02 16.29 4,536 -0.02(-0.12%)
Jun 27, 2014 16.00 16.64 16.00 16.31 5,126 +0.31(+1.94%)
Jun 26, 2014 16.20 16.20 15.91 16.00 2,054 -0.17(-1.05%)
Jun 25, 2014 16.25 16.49 15.99 16.17 4,815 +0.04(+0.25%)
Jun 24, 2014 16.59 16.75 15.91 16.13 8,254 -0.17(-1.04%)
Jun 23, 2014 16.08 16.35 15.96 16.30 6,044 +0.16(+0.99%)
Jun 20, 2014 16.01 16.14 15.83 16.14 5,182 +0.05(+0.31%)
Jun 19, 2014 16.06 16.18 15.89 16.09 11,476 -0.09(-0.56%)
Jun 18, 2014 15.96 16.18 15.74 16.18 8,220 +0.29(+1.79%)
Jun 17, 2014 15.98 16.00 15.50 15.89 5,907 -0.12(-0.72%)
Jun 16, 2014 15.71 16.18 15.35 16.01 6,311 +0.42(+2.69%)
Jun 13, 2014 15.81 15.82 15.05 15.59 13,295 -0.10(-0.64%)
Jun 12, 2014 15.47 15.78 15.30 15.69 10,474 +0.15(+0.97%)
Jun 11, 2014 15.28 15.61 13.11 15.54 4,998 +0.12(+0.78%)
Jun 10, 2014 15.31 15.47 15.06 15.42 4,778 +0.07(+0.46%)
Jun 06, 2014 15.40 15.79 15.30 15.35 6,138 -0.04(-0.26%)
Jun 05, 2014 15.65 15.94 15.28 15.39 7,426 -0.16(-1.03%)
Jun 04, 2014 15.90 16.20 15.49 15.55 12,014 -0.10(-0.64%)
Jun 03, 2014 16.27 16.30 15.51 15.65 16,779 -0.67(-4.11%)
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.