Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.93 18.93 18.93 0 -0.01(-0.08%)
Aug 28, 2014 18.99 18.99 18.89 18.95 161,244 -0.29(-1.52%)
Aug 27, 2014 19.15 19.24 19.15 19.24 293,673 +0.11(+0.57%)
Aug 26, 2014 19.09 19.14 19.09 19.13 152,855 +0.04(+0.23%)
Aug 25, 2014 19.04 19.11 18.98 19.09 119,166 +0.13(+0.69%)
Aug 22, 2014 18.99 19.02 18.92 18.96 191,369 -0.04(-0.21%)
Aug 21, 2014 18.98 19.06 18.98 19.00 147,921 -0.02(-0.09%)
Aug 20, 2014 19.11 18.99 19.01 271,975 -0.09(-0.46%)
Aug 19, 2014 19.09 19.10 19.00 19.10 299,190 +0.14(+0.73%)
Aug 18, 2014 18.94 19.01 18.93 18.96 1,347,687 +0.09(+0.50%)
Aug 15, 2014 18.99 18.99 18.97 18.87 215,235 -0.03(-0.17%)
Aug 14, 2014 18.93 18.94 18.87 18.90 139,233 -0.06(-0.33%)
Aug 13, 2014 18.96 19.01 18.90 18.96 106,934 +0.09(+0.46%)
Aug 12, 2014 18.80 18.89 18.76 18.88 160,959 +0.06(+0.31%)
Aug 11, 2014 18.73 18.83 18.66 18.82 287,353 +0.22(+1.18%)
Aug 08, 2014 18.60 186,355 +0.27(+1.47%)
Aug 07, 2014 18.48 18.55 18.28 18.33 171,861 -0.18(-0.95%)
Aug 06, 2014 18.46 18.59 18.45 18.50 232,746 -0.02(-0.12%)
Aug 05, 2014 18.64 18.66 18.50 18.53 242,749 -0.33(-1.74%)
Aug 04, 2014 18.78 18.90 18.74 18.85 420,890 +0.21(+1.13%)
Aug 01, 2014 18.53 18.64 18.47 18.64 352,255 +0.12(+0.67%)
Jul 31, 2014 18.88 18.88 18.48 18.52 188,849 -0.30(-1.59%)
Jul 30, 2014 18.99 19.00 18.74 18.82 187,704 -0.15(-0.81%)
Jul 29, 2014 19.18 19.18 18.97 18.97 399,944 -0.26(-1.33%)
Jul 28, 2014 19.12 19.24 19.06 19.23 102,104 +0.12(+0.65%)
Jul 25, 2014 19.14 19.16 19.07 19.10 157,160 -0.15(-0.80%)
Jul 24, 2014 19.24 19.29 19.19 19.25 224,708 +0.09(+0.46%)
Jul 23, 2014 19.16 19.19 19.13 19.17 108,068 +0.03(+0.15%)
Jul 22, 2014 19.09 19.16 19.09 19.14 266,831 +0.22(+1.16%)
Jul 21, 2014 18.76 18.93 18.72 18.92 100,251 +0.11(+0.58%)
Jul 18, 2014 18.88 18.88 18.75 18.81 251,525 +0.17(+0.90%)
Jul 17, 2014 18.90 18.90 18.61 18.64 145,212 -0.42(-2.18%)
Jul 16, 2014 19.85 19.85 19.01 19.06 146,407 +0.15(+0.81%)
Jul 15, 2014 19.01 19.01 18.84 18.90 137,928 -0.01(-0.08%)
Jul 14, 2014 18.85 18.93 18.85 18.92 189,773 +0.10(+0.54%)
Jul 11, 2014 18.77 18.84 18.74 18.82 218,324 +0.03(+0.16%)
Jul 10, 2014 18.60 18.80 18.59 18.79 209,634 -0.05(-0.27%)
Jul 09, 2014 18.77 18.85 18.71 18.84 126,300 +0.09(+0.47%)
Jul 08, 2014 18.82 18.85 18.71 18.75 309,235 -0.03(-0.15%)
Jul 07, 2014 18.74 18.79 18.69 18.78 475,973 +0.07(+0.39%)
Jul 03, 2014 18.71 18.71 18.71 0 +0.18(+0.98%)
Jul 02, 2014 18.42 18.53 18.42 18.53 319,860 +0.11(+0.59%)
Jul 01, 2014 18.35 18.45 18.35 18.42 229,374 +0.06(+0.32%)
Jun 30, 2014 18.28 18.38 18.26 18.36 145,090 +0.06(+0.32%)
Jun 27, 2014 18.27 18.32 18.20 18.30 181,272 +0.01(+0.04%)
Jun 26, 2014 18.36 18.36 18.21 18.29 147,504 +0.07(+0.36%)
Jun 25, 2014 18.19 18.23 18.16 18.23 101,891 +0.07(+0.40%)
Jun 24, 2014 18.29 18.34 18.15 18.15 140,793 -0.20(-1.07%)
Jun 23, 2014 18.36 18.39 18.30 18.35 189,669 -0.05(-0.28%)
Jun 20, 2014 18.45 18.45 18.34 18.40 112,204 -0.07(-0.39%)
Jun 19, 2014 18.58 18.58 18.44 18.47 244,277 -0.18(-0.94%)
Jun 18, 2014 18.34 18.65 18.34 18.65 98,193 +0.29(+1.59%)
Jun 17, 2014 18.31 18.36 18.27 18.36 237,844 +0.10(+0.56%)
Jun 16, 2014 18.33 18.33 18.23 18.26 106,647 -0.14(-0.75%)
Jun 13, 2014 18.31 18.40 18.30 18.39 143,950 +0.09(+0.52%)
Jun 12, 2014 18.37 18.40 18.25 18.30 158,885 -0.07(-0.40%)
Jun 11, 2014 18.37 18.42 18.34 18.37 152,890 -0.07(-0.40%)
Jun 10, 2014 18.41 18.46 18.34 18.44 186,458 +0.16(+0.88%)
Jun 06, 2014 18.26 18.30 18.26 18.28 183,867 +0.05(+0.28%)
Jun 05, 2014 18.16 18.28 18.12 18.23 126,810 +0.26(+1.42%)
Jun 04, 2014 17.91 17.98 17.90 17.98 121,826 -0.01(-0.04%)
Jun 03, 2014 17.91 18.02 17.91 17.99 146,783 +0.10(+0.57%)
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.