Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.60 14.63 13.76 13.82 247,037 -1.00(-6.75%)
Jul 30, 2014 15.17 15.17 14.64 14.82 91,352 -0.15(-1.00%)
Jul 29, 2014 15.29 15.49 14.90 14.97 139,649 -0.34(-2.22%)
Jul 28, 2014 15.98 16.00 15.25 15.31 70,053 -0.60(-3.77%)
Jul 25, 2014 16.07 16.22 15.85 15.91 78,270 -0.34(-2.09%)
Jul 24, 2014 16.22 16.65 16.22 16.25 76,565 -0.04(-0.25%)
Jul 23, 2014 16.34 17.39 16.20 16.29 33,191 -0.06(-0.37%)
Jul 22, 2014 16.57 16.66 16.25 16.35 65,407 -0.11(-0.67%)
Jul 21, 2014 16.39 16.66 15.51 16.46 140,727 +1.09(+7.09%)
Jul 18, 2014 15.10 15.52 15.06 15.37 70,970 +0.20(+1.32%)
Jul 17, 2014 15.14 15.30 14.93 15.17 61,637 -0.11(-0.72%)
Jul 16, 2014 15.57 15.66 15.19 15.28 52,551 -0.26(-1.67%)
Jul 15, 2014 15.82 15.82 15.36 15.54 30,452 -0.20(-1.27%)
Jul 14, 2014 15.59 15.92 15.50 15.74 44,520 +0.24(+1.55%)
Jul 11, 2014 15.64 15.71 15.48 15.50 32,175 -0.21(-1.34%)
Jul 10, 2014 15.57 15.84 15.48 15.71 43,777 -0.21(-1.32%)
Jul 09, 2014 16.16 16.25 15.76 15.92 59,711 -0.28(-1.73%)
Jul 08, 2014 16.31 16.31 15.81 16.20 60,828 -0.13(-0.80%)
Jul 07, 2014 16.75 16.75 16.30 16.33 38,178 -0.40(-2.39%)
Jul 03, 2014 16.69 16.73 16.73 16.73 22,800 +0.10(+0.60%)
Jul 02, 2014 16.66 16.68 16.48 16.63 104,743 +0.01(+0.06%)
Jul 01, 2014 16.30 16.75 16.26 16.62 62,564 +0.38(+2.34%)
Jun 30, 2014 16.16 16.31 16.14 16.24 45,724 -0.02(-0.12%)
Jun 27, 2014 16.01 16.29 16.00 16.26 98,681 +0.14(+0.87%)
Jun 26, 2014 16.09 16.33 16.06 16.12 42,413 -0.02(-0.12%)
Jun 25, 2014 16.24 16.38 16.06 16.14 58,307 -0.23(-1.41%)
Jun 24, 2014 16.51 16.82 16.35 16.37 72,169 -0.18(-1.09%)
Jun 23, 2014 16.94 16.97 16.55 16.55 49,347 -0.43(-2.53%)
Jun 20, 2014 16.71 17.15 16.57 16.98 153,762 +0.37(+2.23%)
Jun 19, 2014 16.85 17.00 16.40 16.61 63,329 -0.19(-1.13%)
Jun 18, 2014 16.37 16.83 16.32 16.80 28,780 +0.40(+2.44%)
Jun 17, 2014 16.44 16.62 16.04 16.40 79,091 -0.09(-0.55%)
Jun 16, 2014 16.29 16.53 16.21 16.49 41,006 +0.20(+1.23%)
Jun 13, 2014 16.31 16.44 15.94 16.29 94,047 +0.07(+0.43%)
Jun 12, 2014 16.20 16.52 16.09 16.22 75,634 -0.35(-2.11%)
Jun 11, 2014 16.67 16.69 16.37 16.57 57,287 -0.12(-0.72%)
Jun 10, 2014 16.88 16.88 16.60 16.69 67,441 -0.31(-1.82%)
Jun 06, 2014 16.88 17.21 16.77 17.00 64,018 +0.25(+1.49%)
Jun 05, 2014 16.58 16.82 16.29 16.75 103,012 +0.16(+0.96%)
Jun 04, 2014 16.39 16.60 16.25 16.59 58,792 +0.15(+0.91%)
Jun 03, 2014 16.57 16.70 16.10 16.44 169,269 -0.19(-1.14%)
Jun 02, 2014 16.64 16.75 16.41 16.63 77,281 -0.02(-0.12%)
May 30, 2014 16.44 16.69 16.44 16.65 57,917 +0.13(+0.79%)
May 29, 2014 16.43 16.65 16.39 16.52 42,673 +0.10(+0.61%)
May 28, 2014 16.69 16.75 16.34 16.42 63,045 -0.25(-1.50%)
May 27, 2014 16.46 16.85 16.32 16.67 76,661 +0.27(+1.65%)
May 23, 2014 15.83 16.40 16.40 16.40 83,900 +0.60(+3.80%)
May 22, 2014 15.78 15.91 15.50 15.80 53,717 +0.01(+0.06%)
May 21, 2014 15.93 16.11 15.57 15.79 119,732 -0.13(-0.82%)
May 20, 2014 16.16 16.26 15.71 15.92 105,157 -0.31(-1.91%)
May 19, 2014 15.75 16.23 15.62 16.23 136,635 +0.38(+2.40%)
May 16, 2014 15.95 15.95 15.45 15.85 96,208 -0.12(-0.75%)
May 15, 2014 15.89 16.10 15.51 15.97 178,341 -0.09(-0.56%)
May 14, 2014 16.66 16.66 15.93 16.06 154,600 -0.59(-3.54%)
May 13, 2014 16.67 16.81 16.39 16.65 88,893 +0.00(+0.00%)
May 12, 2014 16.03 16.65 15.89 16.65 158,857 +0.62(+3.87%)
May 09, 2014 14.02 16.21 13.18 16.03 337,755 -0.10(-0.62%)
May 08, 2014 16.77 16.77 15.89 16.13 104,247 -0.61(-3.64%)
May 07, 2014 16.66 16.78 16.41 16.74 79,569 +0.18(+1.09%)
May 06, 2014 16.51 16.79 16.45 16.56 89,052 -0.02(-0.12%)
May 05, 2014 16.15 16.60 16.00 16.58 161,083 +0.36(+2.22%)
May 02, 2014 16.34 16.73 16.21 16.22 72,012 -0.15(-0.92%)
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.