Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.93 17.93 17.65 17.73 10,611,876 -0.23(-1.30%)
Jul 30, 2014 17.99 18.03 17.91 17.97 7,347,849 -0.02(-0.13%)
Jul 29, 2014 17.99 18.03 17.97 17.99 6,167,949 -0.00(-0.02%)
Jul 28, 2014 18.01 18.10 17.95 17.99 5,896,707 -0.06(-0.32%)
Jul 25, 2014 17.96 18.07 17.91 18.05 4,205,996 +0.06(+0.32%)
Jul 24, 2014 17.94 18.05 17.89 17.99 5,403,928 +0.16(+0.92%)
Jul 23, 2014 17.88 17.89 17.73 17.83 5,330,281 -0.03(-0.18%)
Jul 22, 2014 17.90 18.00 17.81 17.86 5,020,265 -0.03(-0.16%)
Jul 21, 2014 17.94 17.98 17.87 17.89 3,376,241 -0.14(-0.79%)
Jul 18, 2014 17.95 18.07 17.85 18.03 5,721,224 +0.13(+0.73%)
Jul 17, 2014 17.97 18.12 17.89 17.90 6,477,580 -0.19(-1.08%)
Jul 16, 2014 17.94 18.12 17.83 18.10 9,574,773 +0.21(+1.18%)
Jul 15, 2014 18.09 18.12 17.79 17.89 14,122,397 -0.20(-1.10%)
Jul 14, 2014 18.41 18.45 18.08 18.09 8,887,510 -0.26(-1.43%)
Jul 11, 2014 18.39 18.43 17.96 18.35 19,162,838 -0.80(-4.16%)
Jul 10, 2014 19.15 19.40 19.12 19.14 10,159,951 -0.34(-1.74%)
Jul 09, 2014 19.76 19.79 19.43 19.48 4,560,640 -0.19(-0.99%)
Jul 08, 2014 19.76 19.81 19.58 19.68 3,934,920 -0.10(-0.52%)
Jul 07, 2014 19.95 19.95 19.71 19.78 4,619,922 -0.13(-0.64%)
Jul 03, 2014 19.68 19.91 19.91 19.91 1,817,087 +0.31(+1.56%)
Jul 02, 2014 19.57 19.70 19.54 19.60 2,631,504 +0.01(+0.04%)
Jul 01, 2014 19.71 19.79 19.54 19.60 4,540,575 -0.08(-0.40%)
Jun 30, 2014 19.69 19.77 19.51 19.68 2,640,755 -0.05(-0.26%)
Jun 27, 2014 19.63 19.73 19.55 19.73 1,670,276 +0.10(+0.53%)
Jun 26, 2014 19.54 19.63 19.43 19.62 1,991,921 +0.05(+0.24%)
Jun 25, 2014 19.50 19.60 19.40 19.58 1,882,189 +0.03(+0.16%)
Jun 24, 2014 19.76 19.93 19.50 19.54 2,791,666 -0.27(-1.34%)
Jun 23, 2014 19.84 20.03 19.75 19.81 1,612,330 -0.04(-0.20%)
Jun 20, 2014 19.80 19.98 19.69 19.85 4,790,075 +0.14(+0.71%)
Jun 19, 2014 19.76 19.85 19.61 19.71 2,389,455 -0.07(-0.36%)
Jun 18, 2014 19.72 19.80 19.54 19.78 2,288,770 +0.07(+0.34%)
Jun 17, 2014 19.56 19.75 19.49 19.71 2,757,956 +0.06(+0.32%)
Jun 16, 2014 19.63 19.77 19.48 19.65 2,561,791 -0.06(-0.28%)
Jun 13, 2014 19.77 19.88 19.64 19.71 3,050,664 -0.02(-0.12%)
Jun 12, 2014 20.03 20.03 19.57 19.73 4,499,676 -0.41(-2.05%)
Jun 11, 2014 20.01 20.19 20.01 20.14 2,868,520 +0.02(+0.08%)
Jun 10, 2014 20.04 20.13 19.97 20.13 1,996,947 +0.27(+1.36%)
Jun 06, 2014 19.85 19.96 19.73 19.86 2,568,110 +0.12(+0.60%)
Jun 05, 2014 19.65 19.81 19.48 19.74 3,091,700 +0.10(+0.51%)
Jun 04, 2014 19.58 19.89 19.49 19.64 4,207,571 +0.14(+0.73%)
Jun 03, 2014 19.46 19.58 19.39 19.50 4,047,658 -0.02(-0.12%)
Jun 02, 2014 19.42 19.65 19.39 19.52 4,270,887 +0.14(+0.72%)
May 30, 2014 19.45 19.49 19.35 19.38 2,994,889 -0.04(-0.20%)
May 29, 2014 19.29 19.43 19.21 19.42 2,335,475 +0.14(+0.72%)
May 28, 2014 19.37 19.43 19.27 19.28 2,137,090 -0.09(-0.45%)
May 27, 2014 19.30 19.38 19.24 19.37 2,495,826 +0.10(+0.54%)
May 23, 2014 19.21 19.27 19.27 19.27 2,443,660 +0.12(+0.64%)
May 22, 2014 19.13 19.36 19.03 19.14 1,572,049 +0.03(+0.13%)
May 21, 2014 19.02 19.16 19.00 19.12 2,411,187 +0.12(+0.61%)
May 20, 2014 19.25 19.27 18.87 19.00 3,211,438 -0.36(-1.87%)
May 19, 2014 19.07 19.47 19.05 19.37 3,623,489 +0.19(+1.00%)
May 16, 2014 19.16 19.22 18.83 19.17 3,696,837 +0.03(+0.17%)
May 15, 2014 19.09 19.21 18.87 19.14 4,112,986 +0.01(+0.04%)
May 14, 2014 19.13 19.35 19.08 19.13 3,130,572 +0.03(+0.15%)
May 13, 2014 19.43 19.54 19.09 19.11 5,515,514 -0.45(-2.30%)
May 12, 2014 19.23 19.63 19.22 19.56 3,288,991 +0.37(+1.95%)
May 09, 2014 19.17 19.23 18.86 19.18 5,157,170 +0.00(+0.00%)
May 08, 2014 19.33 19.46 19.10 19.18 3,376,060 -0.12(-0.62%)
May 07, 2014 19.40 19.47 19.14 19.30 2,966,443 -0.01(-0.06%)
May 06, 2014 19.35 19.41 19.22 19.31 3,681,735 -0.06(-0.29%)
May 05, 2014 19.57 19.66 19.35 19.37 4,517,754 -0.29(-1.46%)
May 02, 2014 19.75 19.86 19.62 19.66 4,059,525 -0.03(-0.16%)
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.