Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.76 17.90 17.47 17.75 2,158,154 -0.21(-1.17%)
Jul 30, 2014 17.95 18.12 17.75 17.96 268,499 +0.06(+0.34%)
Jul 29, 2014 17.99 18.18 17.90 17.90 1,357,454 -0.10(-0.56%)
Jul 28, 2014 17.82 18.01 17.61 18.00 328,869 +0.16(+0.90%)
Jul 25, 2014 17.89 18.00 17.75 17.84 323,839 -0.17(-0.94%)
Jul 24, 2014 18.27 18.47 18.00 18.01 1,026,119 -0.28(-1.53%)
Jul 23, 2014 18.37 18.39 18.17 18.29 261,007 -0.08(-0.44%)
Jul 22, 2014 18.53 18.64 18.30 18.37 325,694 -0.09(-0.49%)
Jul 21, 2014 18.35 18.49 18.23 18.46 182,835 +0.05(+0.27%)
Jul 18, 2014 18.21 19.07 18.21 18.41 778,850 +0.14(+0.77%)
Jul 17, 2014 18.27 18.34 18.23 18.27 566,106 -0.07(-0.38%)
Jul 16, 2014 18.32 18.40 18.22 18.34 369,545 +0.10(+0.55%)
Jul 15, 2014 18.32 18.37 18.07 18.24 563,642 -0.06(-0.33%)
Jul 14, 2014 18.38 18.50 18.23 18.30 298,388 +0.03(+0.16%)
Jul 11, 2014 17.92 18.36 17.91 18.27 584,483 +0.29(+1.61%)
Jul 10, 2014 17.95 18.20 17.59 17.98 1,021,770 -0.44(-2.39%)
Jul 09, 2014 18.35 18.48 18.02 18.42 432,425 +0.06(+0.33%)
Jul 08, 2014 18.75 18.78 18.31 18.36 681,712 -0.39(-2.08%)
Jul 07, 2014 18.96 18.97 18.71 18.75 417,937 -0.25(-1.32%)
Jul 03, 2014 19.00 19.00 19.00 0 +0.11(+0.58%)
Jul 02, 2014 19.02 19.23 18.85 18.89 500,515 -0.12(-0.63%)
Jul 01, 2014 19.21 19.32 18.99 19.01 525,699 -0.09(-0.47%)
Jun 30, 2014 19.06 19.13 18.94 19.10 363,811 +0.01(+0.05%)
Jun 27, 2014 18.94 19.16 18.91 19.09 635,241 +0.09(+0.47%)
Jun 26, 2014 19.01 19.12 18.93 19.00 253,277 -0.02(-0.11%)
Jun 25, 2014 19.01 19.11 18.90 19.02 280,162 -0.12(-0.63%)
Jun 24, 2014 19.45 19.68 19.13 19.14 390,795 -0.30(-1.54%)
Jun 23, 2014 19.73 19.77 19.35 19.44 404,350 -0.07(-0.36%)
Jun 20, 2014 19.38 19.57 19.34 19.51 760,587 +0.18(+0.93%)
Jun 19, 2014 19.37 19.50 19.26 19.33 166,185 +0.01(+0.05%)
Jun 18, 2014 19.22 19.35 19.05 19.32 172,999 +0.07(+0.36%)
Jun 17, 2014 19.14 19.33 19.02 19.25 856,486 +0.02(+0.10%)
Jun 16, 2014 19.22 19.28 19.05 19.23 193,326 +0.02(+0.10%)
Jun 13, 2014 19.12 19.25 19.04 19.21 156,332 +0.10(+0.52%)
Jun 12, 2014 19.34 19.39 19.00 19.11 266,392 -0.28(-1.44%)
Jun 11, 2014 19.58 19.68 19.34 19.39 300,518 -0.30(-1.52%)
Jun 10, 2014 19.41 19.71 19.41 19.69 369,385 +0.47(+2.45%)
Jun 06, 2014 19.09 19.30 19.03 19.22 319,322 +0.22(+1.16%)
Jun 05, 2014 18.69 19.02 18.64 19.00 410,601 +0.39(+2.10%)
Jun 04, 2014 18.46 18.63 18.40 18.61 252,322 +0.11(+0.59%)
Jun 03, 2014 18.57 18.76 18.44 18.50 301,185 -0.14(-0.75%)
Jun 02, 2014 18.69 18.76 18.43 18.64 348,331 +0.03(+0.16%)
May 30, 2014 18.78 18.90 18.61 18.61 321,362 -0.22(-1.17%)
May 29, 2014 18.98 18.98 18.78 18.83 213,195 -0.06(-0.32%)
May 28, 2014 18.91 18.99 18.74 18.89 286,736 -0.07(-0.37%)
May 27, 2014 18.67 19.22 18.55 18.96 547,504 +0.10(+0.53%)
May 23, 2014 18.86 18.86 18.86 0 +0.38(+2.06%)
May 22, 2014 18.13 18.49 18.11 18.48 1,469,998 +0.34(+1.87%)
May 21, 2014 18.06 18.18 17.94 18.14 445,311 +0.12(+0.67%)
May 20, 2014 18.00 18.09 17.94 18.02 1,406,714 +0.02(+0.11%)
May 19, 2014 17.82 18.13 17.70 18.00 2,332,499 +0.11(+0.61%)
May 16, 2014 17.66 17.90 17.64 17.89 455,902 +0.18(+1.02%)
May 15, 2014 17.64 17.76 17.50 17.71 466,868 -0.04(-0.23%)
May 14, 2014 17.98 18.06 17.67 17.75 460,524 -0.21(-1.17%)
May 13, 2014 18.06 18.23 17.83 17.96 221,632 -0.09(-0.50%)
May 12, 2014 17.80 18.22 17.80 18.05 557,198 +0.35(+1.98%)
May 09, 2014 17.45 17.78 17.41 17.70 580,916 +0.20(+1.14%)
May 08, 2014 17.63 17.78 17.47 17.50 999,619 -0.09(-0.51%)
May 07, 2014 17.59 17.72 17.40 17.59 733,812 -0.01(-0.06%)
May 06, 2014 17.73 17.83 17.49 17.60 839,006 -0.18(-1.01%)
May 05, 2014 17.59 17.88 17.43 17.78 440,547 +0.12(+0.68%)
May 02, 2014 17.65 18.06 17.57 17.66 436,338 +0.07(+0.40%)
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.