Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.74 18.74 18.74 0 -0.13(-0.69%)
Aug 28, 2014 19.13 19.15 18.70 18.87 1,008,537 +0.31(+1.67%)
Aug 27, 2014 18.49 18.71 18.46 18.56 694,750 +0.13(+0.71%)
Aug 26, 2014 18.31 18.50 18.24 18.43 547,915 +0.17(+0.93%)
Aug 25, 2014 18.27 18.41 18.16 18.26 640,076 -0.20(-1.08%)
Aug 22, 2014 18.51 18.82 18.35 18.46 1,318,550 -0.07(-0.37%)
Aug 21, 2014 18.48 18.72 18.45 18.53 720,746 +0.05(+0.27%)
Aug 20, 2014 18.61 18.84 18.40 18.48 1,087,736 +0.14(+0.76%)
Aug 19, 2014 18.31 18.46 18.25 18.34 927,477 -0.19(-1.03%)
Aug 18, 2014 18.65 18.77 18.52 18.53 1,395,373 -0.75(-3.89%)
Aug 15, 2014 18.87 20.32 18.76 19.28 2,203,473 +0.02(+0.10%)
Aug 14, 2014 19.65 19.65 19.23 19.26 1,108,152 -0.69(-3.46%)
Aug 13, 2014 20.56 20.72 19.82 19.95 1,371,520 -1.14(-5.41%)
Aug 12, 2014 21.17 21.38 20.78 21.09 1,160,698 -0.16(-0.75%)
Aug 11, 2014 21.72 21.81 20.69 21.25 1,402,352 -0.92(-4.15%)
Aug 08, 2014 23.13 23.41 22.18 22.17 1,597,920 -0.93(-4.03%)
Aug 07, 2014 22.06 23.51 21.89 23.10 2,115,087 +0.47(+2.08%)
Aug 06, 2014 22.94 22.98 21.72 22.63 1,868,503 +0.10(+0.44%)
Aug 05, 2014 21.46 22.86 21.23 22.53 2,436,806 +1.49(+7.08%)
Aug 04, 2014 21.82 22.12 20.57 21.04 1,650,530 -1.02(-4.62%)
Aug 01, 2014 21.19 22.49 20.43 22.06 1,891,634 +1.00(+4.75%)
Jul 31, 2014 19.99 21.27 19.92 21.06 2,172,999 +1.67(+8.61%)
Jul 30, 2014 18.88 19.46 18.84 19.39 824,726 +0.34(+1.78%)
Jul 29, 2014 19.03 19.25 18.77 19.05 840,398 -0.07(-0.37%)
Jul 28, 2014 19.13 19.63 19.02 19.12 1,253,058 -0.08(-0.42%)
Jul 25, 2014 18.99 19.32 18.95 19.20 1,251,765 +0.53(+2.84%)
Jul 24, 2014 18.63 18.95 18.58 18.67 780,473 -0.12(-0.64%)
Jul 23, 2014 18.52 18.88 18.49 18.79 718,689 +0.17(+0.91%)
Jul 22, 2014 18.56 18.76 18.39 18.62 820,553 -0.40(-2.10%)
Jul 21, 2014 18.76 19.39 18.69 19.02 1,631,953 +0.48(+2.59%)
Jul 18, 2014 19.14 19.29 18.42 18.54 1,183,665 -1.41(-7.07%)
Jul 17, 2014 18.43 20.37 18.17 19.95 2,231,459 +1.78(+9.80%)
Jul 16, 2014 18.06 18.51 18.00 18.17 571,349 -0.46(-2.47%)
Jul 15, 2014 18.16 18.95 18.10 18.63 590,102 +0.32(+1.75%)
Jul 14, 2014 18.41 18.44 18.14 18.31 620,781 -0.52(-2.76%)
Jul 11, 2014 19.04 19.17 18.78 18.83 682,936 -0.24(-1.26%)
Jul 10, 2014 19.41 19.47 18.78 19.07 1,059,035 +0.67(+3.64%)
Jul 09, 2014 18.50 18.65 18.30 18.40 594,005 -0.40(-2.13%)
Jul 08, 2014 18.58 19.19 18.58 18.80 1,034,714 +0.33(+1.79%)
Jul 07, 2014 18.24 18.53 18.20 18.47 1,051,996 +0.37(+2.04%)
Jul 03, 2014 18.10 18.10 18.10 0 -0.28(-1.52%)
Jul 02, 2014 18.48 18.51 18.18 18.38 566,298 -0.18(-0.97%)
Jul 01, 2014 18.86 18.95 18.36 18.56 913,901 -0.47(-2.47%)
Jun 30, 2014 19.20 19.30 18.84 19.03 907,486 -0.23(-1.19%)
Jun 27, 2014 19.61 19.66 19.21 19.26 573,277 -0.15(-0.77%)
Jun 26, 2014 19.15 19.90 19.14 19.41 843,424 +0.25(+1.30%)
Jun 25, 2014 20.25 20.26 19.16 19.16 972,503 -0.75(-3.77%)
Jun 24, 2014 19.41 20.08 19.14 19.91 1,120,602 +0.69(+3.59%)
Jun 23, 2014 19.59 19.80 19.16 19.22 762,202 -0.50(-2.54%)
Jun 20, 2014 19.39 19.72 19.23 19.72 880,198 +0.30(+1.54%)
Jun 19, 2014 19.21 19.60 19.06 19.42 899,937 +0.05(+0.26%)
Jun 18, 2014 20.36 20.39 19.33 19.37 1,036,926 -1.07(-5.23%)
Jun 17, 2014 21.10 21.20 20.41 20.44 757,469 -0.72(-3.40%)
Jun 16, 2014 21.29 21.54 20.94 21.16 472,895 -0.03(-0.14%)
Jun 13, 2014 21.42 21.77 20.98 21.19 691,645 -0.39(-1.81%)
Jun 12, 2014 20.73 21.96 20.64 21.58 1,301,306 +0.98(+4.76%)
Jun 11, 2014 20.51 20.89 20.36 20.60 672,410 +0.46(+2.28%)
Jun 10, 2014 20.59 20.72 20.12 20.14 404,416 -0.07(-0.35%)
Jun 06, 2014 20.79 20.81 20.21 20.21 785,851 -1.07(-5.03%)
Jun 05, 2014 21.82 22.01 21.23 21.28 789,555 -0.83(-3.75%)
Jun 04, 2014 22.48 22.49 21.97 22.11 393,005 -0.23(-1.03%)
Jun 03, 2014 22.36 22.50 22.24 22.34 385,441 +0.10(+0.45%)
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.