Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.38 18.38 17.92 18.02 11,404,000 -0.48(-2.61%)
Jul 30, 2014 19.13 19.19 18.26 18.50 13,361,600 -0.19(-1.02%)
Jul 29, 2014 18.88 18.88 18.52 18.70 6,202,400 -0.19(-1.01%)
Jul 28, 2014 18.57 18.95 18.56 18.89 10,921,600 +0.33(+1.79%)
Jul 25, 2014 18.39 18.82 18.05 18.55 24,941,600 -1.36(-6.82%)
Jul 24, 2014 19.98 20.17 19.89 19.91 7,598,400 -0.07(-0.36%)
Jul 23, 2014 20.02 20.09 19.84 19.98 5,792,000 -0.01(-0.06%)
Jul 22, 2014 20.29 20.50 19.68 20.00 12,560,000 +1.10(+5.82%)
Jul 21, 2014 19.25 19.27 18.84 18.89 12,756,000 -0.46(-2.38%)
Jul 18, 2014 19.47 19.60 19.25 19.36 9,107,200 -0.14(-0.72%)
Jul 17, 2014 18.95 19.85 18.90 19.50 6,148,800 +0.39(+2.07%)
Jul 16, 2014 19.43 19.49 19.10 19.10 4,640,000 -0.17(-0.90%)
Jul 15, 2014 19.22 19.37 19.17 19.27 4,112,800 -0.00(-0.01%)
Jul 14, 2014 19.37 19.70 19.25 19.27 4,144,000 +0.13(+0.71%)
Jul 11, 2014 19.26 19.34 18.94 19.14 6,689,600 -0.14(-0.71%)
Jul 10, 2014 19.09 19.47 19.02 19.28 5,506,400 +0.12(+0.64%)
Jul 09, 2014 19.31 19.44 19.05 19.16 5,520,800 -0.08(-0.44%)
Jul 08, 2014 19.68 19.68 19.24 19.24 4,428,000 -0.47(-2.37%)
Jul 07, 2014 20.00 20.09 19.64 19.71 6,992,800 -0.39(-1.95%)
Jul 03, 2014 19.93 20.21 19.82 20.10 8,718,400 +0.19(+0.97%)
Jul 02, 2014 19.57 19.93 19.29 19.91 8,724,000 +0.43(+2.23%)
Jul 01, 2014 18.95 19.55 18.95 19.47 5,101,600 +0.57(+3.02%)
Jun 30, 2014 18.65 18.95 18.62 18.90 4,997,600 +0.20(+1.08%)
Jun 27, 2014 18.69 18.76 18.37 18.70 37,976,000 -0.01(-0.04%)
Jun 26, 2014 18.80 18.80 18.54 18.71 2,953,600 +0.02(+0.13%)
Jun 25, 2014 18.42 18.70 18.25 18.68 5,549,600 +0.27(+1.45%)
Jun 24, 2014 19.07 19.07 18.40 18.41 6,124,800 -0.64(-3.38%)
Jun 23, 2014 19.11 19.15 18.95 19.06 4,207,200 +0.00(+0.03%)
Jun 20, 2014 19.14 19.21 18.75 19.05 7,244,000 -0.09(-0.46%)
Jun 19, 2014 19.38 19.42 19.10 19.14 5,558,400 -0.09(-0.48%)
Jun 18, 2014 18.94 19.25 18.84 19.23 5,491,200 +0.25(+1.32%)
Jun 17, 2014 18.91 19.05 18.65 18.98 4,368,000 +0.20(+1.04%)
Jun 16, 2014 18.56 18.80 18.34 18.79 6,677,600 +0.26(+1.39%)
Jun 13, 2014 18.76 18.95 18.30 18.53 4,317,600 -0.25(-1.30%)
Jun 12, 2014 18.62 18.82 18.43 18.78 4,272,000 +0.21(+1.16%)
Jun 11, 2014 18.46 18.66 18.42 18.56 4,115,200 +0.07(+0.35%)
Jun 10, 2014 18.39 18.51 18.20 18.50 5,436,800 -0.08(-0.40%)
Jun 06, 2014 18.46 18.76 18.36 18.57 5,806,400 +0.23(+1.27%)
Jun 05, 2014 17.80 18.53 17.80 18.34 3,752,800 +0.06(+0.31%)
Jun 04, 2014 18.12 18.34 17.97 18.28 3,788,000 +0.18(+1.02%)
Jun 03, 2014 17.91 18.35 17.91 18.10 10,802,400 -0.82(-4.36%)
Jun 02, 2014 18.68 18.98 18.66 18.92 5,721,600 +0.29(+1.57%)
May 30, 2014 18.51 18.66 18.45 18.63 5,254,400 +0.19(+1.04%)
May 29, 2014 18.31 18.44 18.10 18.44 5,437,600 +0.13(+0.71%)
May 28, 2014 18.52 18.65 18.05 18.31 4,473,600 -0.20(-1.07%)
May 27, 2014 17.89 18.52 17.80 18.50 12,010,400 +0.75(+4.25%)
May 23, 2014 17.85 18.00 17.72 17.75 3,401,600 -0.05(-0.27%)
May 22, 2014 17.75 17.87 17.50 17.80 4,019,200 +0.04(+0.20%)
May 21, 2014 17.71 17.93 17.68 17.76 3,902,400 +0.06(+0.37%)
May 20, 2014 17.69 17.89 17.50 17.70 5,261,600 -0.02(-0.13%)
May 19, 2014 17.50 17.82 17.48 17.72 3,552,800 +0.20(+1.16%)
May 16, 2014 17.57 17.62 17.21 17.52 3,664,000 -0.09(-0.48%)
May 15, 2014 17.38 17.63 17.04 17.60 3,963,200 +0.15(+0.86%)
May 14, 2014 17.61 17.61 17.40 17.45 3,348,000 -0.14(-0.80%)
May 13, 2014 17.70 17.82 17.57 17.59 3,702,400 -0.14(-0.82%)
May 12, 2014 17.48 17.76 17.39 17.74 5,277,600 +0.43(+2.47%)
May 09, 2014 16.82 17.35 16.82 17.31 3,659,200 +0.36(+2.14%)
May 08, 2014 17.05 17.26 16.92 16.95 3,536,000 -0.19(-1.12%)
May 07, 2014 16.84 17.16 16.61 17.14 5,039,200 +0.27(+1.57%)
May 06, 2014 16.89 17.00 16.75 16.88 4,454,400 +0.00(+0.00%)
May 05, 2014 16.47 16.93 16.30 16.88 4,232,800 +0.30(+1.78%)
May 02, 2014 16.55 16.78 16.50 16.58 3,220,000 +0.08(+0.47%)
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.