Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.80 17.81 17.53 17.61 10,685,863 -0.23(-1.30%)
Jul 30, 2014 17.87 17.91 17.79 17.84 7,399,079 -0.02(-0.13%)
Jul 29, 2014 17.87 17.91 17.85 17.87 6,210,952 -0.00(-0.02%)
Jul 28, 2014 17.88 17.97 17.83 17.87 5,937,820 -0.06(-0.32%)
Jul 25, 2014 17.84 17.95 17.79 17.93 4,235,320 +0.06(+0.32%)
Jul 24, 2014 17.81 17.93 17.77 17.87 5,441,605 +0.16(+0.92%)
Jul 23, 2014 17.75 17.77 17.60 17.71 5,367,444 -0.03(-0.18%)
Jul 22, 2014 17.78 17.88 17.69 17.74 5,055,267 -0.03(-0.16%)
Jul 21, 2014 17.81 17.85 17.75 17.77 3,399,780 -0.14(-0.79%)
Jul 18, 2014 17.82 17.95 17.72 17.91 5,761,113 +0.13(+0.73%)
Jul 17, 2014 17.85 18.00 17.77 17.78 6,522,742 -0.19(-1.08%)
Jul 16, 2014 17.81 17.99 17.70 17.97 9,641,530 +0.21(+1.18%)
Jul 15, 2014 17.96 18.00 17.67 17.76 14,220,860 -0.20(-1.10%)
Jul 14, 2014 18.28 18.32 17.96 17.96 8,949,474 -0.26(-1.43%)
Jul 11, 2014 18.26 18.31 17.83 18.22 19,296,442 -0.79(-4.16%)
Jul 10, 2014 19.02 19.26 18.99 19.01 10,230,788 -0.34(-1.74%)
Jul 09, 2014 19.62 19.65 19.29 19.35 4,592,438 -0.19(-0.99%)
Jul 08, 2014 19.63 19.68 19.45 19.54 3,962,354 -0.10(-0.52%)
Jul 07, 2014 19.81 19.81 19.58 19.65 4,652,133 -0.13(-0.64%)
Jul 03, 2014 19.54 19.77 19.77 19.77 1,829,756 +0.30(+1.56%)
Jul 02, 2014 19.44 19.56 19.40 19.47 2,649,851 +0.01(+0.04%)
Jul 01, 2014 19.57 19.66 19.41 19.46 4,572,233 -0.08(-0.40%)
Jun 30, 2014 19.55 19.64 19.38 19.54 2,659,167 -0.05(-0.26%)
Jun 27, 2014 19.50 19.60 19.41 19.59 1,681,922 +0.10(+0.53%)
Jun 26, 2014 19.40 19.50 19.29 19.49 2,005,809 +0.05(+0.24%)
Jun 25, 2014 19.36 19.47 19.27 19.44 1,895,312 +0.03(+0.16%)
Jun 24, 2014 19.62 19.79 19.36 19.41 2,811,130 -0.26(-1.34%)
Jun 23, 2014 19.70 19.89 19.61 19.67 1,623,571 -0.04(-0.20%)
Jun 20, 2014 19.67 19.84 19.55 19.71 4,823,472 +0.14(+0.71%)
Jun 19, 2014 19.63 19.71 19.48 19.57 2,406,114 -0.07(-0.36%)
Jun 18, 2014 19.59 19.66 19.40 19.65 2,304,728 +0.07(+0.34%)
Jun 17, 2014 19.43 19.62 19.35 19.58 2,777,184 +0.06(+0.32%)
Jun 16, 2014 19.49 19.63 19.35 19.52 2,579,652 -0.06(-0.28%)
Jun 13, 2014 19.64 19.74 19.50 19.57 3,071,934 -0.02(-0.12%)
Jun 12, 2014 19.89 19.89 19.43 19.59 4,531,048 -0.41(-2.05%)
Jun 11, 2014 19.87 20.05 19.87 20.00 2,888,520 +0.02(+0.08%)
Jun 10, 2014 19.91 19.99 19.83 19.99 2,010,870 +0.27(+1.36%)
Jun 06, 2014 19.71 19.82 19.59 19.72 2,586,015 +0.12(+0.60%)
Jun 05, 2014 19.51 19.68 19.35 19.60 3,113,255 +0.10(+0.51%)
Jun 04, 2014 19.44 19.75 19.36 19.50 4,236,907 +0.14(+0.73%)
Jun 03, 2014 19.33 19.44 19.25 19.36 4,075,878 -0.02(-0.12%)
Jun 02, 2014 19.28 19.51 19.25 19.39 4,300,664 +0.14(+0.72%)
May 30, 2014 19.31 19.35 19.22 19.25 3,015,769 -0.04(-0.20%)
May 29, 2014 19.15 19.30 19.08 19.29 2,351,758 +0.14(+0.72%)
May 28, 2014 19.24 19.29 19.13 19.15 2,151,990 -0.09(-0.45%)
May 27, 2014 19.16 19.24 19.10 19.23 2,513,227 +0.10(+0.54%)
May 23, 2014 19.07 19.13 19.13 19.13 2,460,698 +0.12(+0.64%)
May 22, 2014 19.00 19.23 18.90 19.01 1,583,010 +0.02(+0.13%)
May 21, 2014 18.89 19.03 18.87 18.99 2,427,998 +0.11(+0.61%)
May 20, 2014 19.12 19.14 18.74 18.87 3,233,828 -0.36(-1.87%)
May 19, 2014 18.94 19.34 18.92 19.23 3,648,753 +0.19(+1.00%)
May 16, 2014 19.03 19.09 18.70 19.04 3,722,612 +0.03(+0.17%)
May 15, 2014 18.96 19.07 18.74 19.01 4,141,662 +0.01(+0.04%)
May 14, 2014 18.99 19.21 18.95 19.00 3,152,398 +0.03(+0.15%)
May 13, 2014 19.29 19.40 18.96 18.97 5,553,969 -0.45(-2.30%)
May 12, 2014 19.09 19.50 19.09 19.42 3,311,922 +0.37(+1.95%)
May 09, 2014 19.04 19.09 18.73 19.05 5,193,127 +0.00(+0.00%)
May 08, 2014 19.19 19.33 18.97 19.05 3,399,598 -0.12(-0.62%)
May 07, 2014 19.27 19.33 19.01 19.17 2,987,125 -0.01(-0.06%)
May 06, 2014 19.22 19.28 19.09 19.18 3,707,404 -0.06(-0.29%)
May 05, 2014 19.44 19.52 19.22 19.23 4,549,252 -0.28(-1.46%)
May 02, 2014 19.61 19.72 19.48 19.52 4,087,828 -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.