Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.94 16.07 15.69 15.81 1,991,128 -0.21(-1.31%)
Jul 30, 2014 16.06 16.11 15.94 16.02 1,480,500 +0.02(+0.12%)
Jul 29, 2014 16.05 16.20 15.91 16.00 1,222,822 -0.05(-0.31%)
Jul 28, 2014 16.03 16.08 15.89 16.05 1,352,298 +0.04(+0.25%)
Jul 25, 2014 16.11 16.18 15.97 16.01 1,301,463 -0.28(-1.72%)
Jul 24, 2014 16.14 16.38 16.13 16.29 1,325,310 +0.19(+1.18%)
Jul 23, 2014 16.25 16.29 16.04 16.10 1,512,152 -0.11(-0.68%)
Jul 22, 2014 16.40 16.45 16.21 16.21 1,295,412 -0.15(-0.92%)
Jul 21, 2014 16.54 16.59 16.33 16.36 1,247,931 -0.29(-1.74%)
Jul 18, 2014 16.41 16.69 16.27 16.65 2,204,971 +0.38(+2.34%)
Jul 17, 2014 16.25 16.43 16.18 16.27 1,503,957 +0.00(+0.00%)
Jul 16, 2014 16.44 16.44 16.14 16.27 1,552,904 -0.14(-0.85%)
Jul 15, 2014 16.44 16.51 16.23 16.41 2,138,024 -0.03(-0.18%)
Jul 14, 2014 16.59 16.59 16.40 16.44 1,203,399 -0.08(-0.48%)
Jul 11, 2014 16.60 16.61 16.48 16.52 1,114,883 -0.09(-0.54%)
Jul 10, 2014 16.57 16.67 16.51 16.61 1,855,591 -0.26(-1.54%)
Jul 09, 2014 16.82 16.90 16.77 16.87 1,589,159 +0.11(+0.66%)
Jul 08, 2014 16.94 16.95 16.70 16.76 2,588,118 -0.21(-1.24%)
Jul 07, 2014 17.17 17.17 16.90 16.97 1,396,470 -0.17(-0.99%)
Jul 03, 2014 17.11 17.14 17.14 17.14 1,625,200 +0.07(+0.41%)
Jul 02, 2014 17.06 17.25 16.95 17.07 2,152,605 -0.06(-0.35%)
Jul 01, 2014 16.97 17.19 16.93 17.13 2,666,694 +0.17(+1.00%)
Jun 30, 2014 17.14 17.14 16.73 16.96 2,768,236 +0.06(+0.36%)
Jun 27, 2014 16.35 16.96 16.29 16.90 4,444,388 +0.56(+3.43%)
Jun 26, 2014 16.40 16.44 16.19 16.34 2,619,031 -0.08(-0.49%)
Jun 25, 2014 16.47 16.61 16.36 16.42 2,853,845 -0.03(-0.18%)
Jun 24, 2014 16.45 16.55 16.25 16.45 4,243,058 +0.05(+0.30%)
Jun 23, 2014 16.50 16.59 16.33 16.40 2,024,616 -0.03(-0.18%)
Jun 20, 2014 16.52 16.57 16.38 16.43 3,164,934 -0.10(-0.60%)
Jun 19, 2014 16.78 16.81 16.51 16.53 1,778,553 -0.23(-1.37%)
Jun 18, 2014 16.75 16.86 16.63 16.76 2,492,586 -0.04(-0.24%)
Jun 17, 2014 16.89 16.93 16.68 16.80 2,391,530 -0.07(-0.41%)
Jun 16, 2014 16.67 16.90 16.57 16.87 2,372,188 +0.24(+1.44%)
Jun 13, 2014 16.80 16.90 16.58 16.63 2,692,884 -0.10(-0.60%)
Jun 12, 2014 16.80 16.99 16.62 16.73 3,621,473 -0.19(-1.12%)
Jun 11, 2014 16.48 17.01 16.47 16.92 5,285,970 +0.39(+2.36%)
Jun 10, 2014 16.71 17.07 16.45 16.53 13,337,610 +1.13(+7.34%)
Jun 06, 2014 15.38 15.57 15.35 15.40 1,832,365 +0.05(+0.33%)
Jun 05, 2014 15.30 15.45 15.14 15.35 2,017,837 +0.04(+0.26%)
Jun 04, 2014 15.28 15.41 15.20 15.31 1,290,822 -0.01(-0.07%)
Jun 03, 2014 15.17 15.37 15.10 15.32 1,640,726 +0.12(+0.79%)
Jun 02, 2014 15.20 15.29 15.15 15.20 1,815,105 +0.04(+0.26%)
May 30, 2014 15.22 15.37 15.09 15.16 2,212,206 -0.08(-0.52%)
May 29, 2014 15.13 15.35 14.90 15.24 2,137,671 +0.10(+0.66%)
May 28, 2014 15.68 16.14 15.12 15.14 4,269,778 -0.47(-3.01%)
May 27, 2014 15.49 15.70 15.47 15.61 2,381,660 +0.15(+0.97%)
May 23, 2014 15.58 15.46 15.46 15.46 1,812,400 -0.15(-0.99%)
May 22, 2014 15.25 15.67 15.19 15.62 1,304,487 +0.44(+2.87%)
May 21, 2014 15.65 15.72 15.16 15.18 3,977,888 -0.39(-2.50%)
May 20, 2014 16.04 16.05 15.54 15.57 1,559,431 -0.61(-3.77%)
May 19, 2014 16.08 16.23 16.00 16.18 1,365,928 +0.03(+0.19%)
May 16, 2014 15.80 16.15 15.77 16.15 1,579,138 +0.38(+2.41%)
May 15, 2014 16.21 16.21 15.59 15.77 3,532,410 -0.54(-3.31%)
May 14, 2014 16.63 16.79 16.28 16.31 2,025,014 -0.35(-2.10%)
May 13, 2014 16.29 16.88 16.29 16.66 2,921,975 +0.35(+2.15%)
May 12, 2014 15.89 16.36 15.89 16.31 1,716,088 +0.46(+2.90%)
May 09, 2014 15.73 15.87 15.62 15.85 3,281,922 +0.13(+0.83%)
May 08, 2014 15.51 16.14 15.51 15.72 2,488,305 +0.21(+1.35%)
May 07, 2014 15.50 15.56 15.20 15.51 1,763,448 +0.01(+0.06%)
May 06, 2014 15.92 15.92 15.49 15.50 3,694,055 -0.47(-2.94%)
May 05, 2014 16.02 16.16 15.80 15.97 1,298,448 -0.10(-0.62%)
May 02, 2014 16.07 16.51 16.04 16.07 1,529,268 +0.01(+0.06%)
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.