Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.20 17.20 17.20 0 -0.01(-0.08%)
Aug 28, 2014 17.26 17.26 17.16 17.22 177,445 -0.27(-1.52%)
Aug 27, 2014 17.40 17.48 17.40 17.48 323,180 +0.10(+0.57%)
Aug 26, 2014 17.34 17.40 17.34 17.38 168,214 +0.04(+0.23%)
Aug 25, 2014 17.30 17.36 17.24 17.34 131,139 +0.12(+0.69%)
Aug 22, 2014 17.26 17.28 17.19 17.22 210,596 -0.04(-0.21%)
Aug 21, 2014 17.24 17.32 17.24 17.26 162,784 -0.02(-0.09%)
Aug 20, 2014 17.36 17.26 17.28 299,302 -0.08(-0.46%)
Aug 19, 2014 17.34 17.36 17.26 17.36 329,251 +0.13(+0.73%)
Aug 18, 2014 17.21 17.27 17.20 17.23 1,483,096 +0.09(+0.50%)
Aug 15, 2014 17.26 17.26 17.24 17.15 236,861 -0.03(-0.17%)
Aug 14, 2014 17.20 17.21 17.15 17.17 153,223 -0.06(-0.33%)
Aug 13, 2014 17.23 17.27 17.18 17.23 117,678 +0.08(+0.46%)
Aug 12, 2014 17.09 17.16 17.05 17.15 177,131 +0.05(+0.31%)
Aug 11, 2014 17.02 17.11 16.96 17.10 316,225 +0.20(+1.18%)
Aug 08, 2014 16.90 205,079 +0.25(+1.47%)
Aug 07, 2014 16.79 16.85 16.61 16.65 189,129 -0.16(-0.95%)
Aug 06, 2014 16.77 16.89 16.77 16.81 256,131 -0.02(-0.12%)
Aug 05, 2014 16.94 16.96 16.81 16.83 267,140 -0.30(-1.74%)
Aug 04, 2014 17.07 17.18 17.03 17.13 463,179 +0.19(+1.13%)
Aug 01, 2014 16.83 16.94 16.79 16.94 387,648 +0.11(+0.67%)
Jul 31, 2014 17.16 17.16 16.79 16.83 207,824 -0.27(-1.59%)
Jul 30, 2014 17.26 17.26 17.03 17.10 206,563 -0.14(-0.81%)
Jul 29, 2014 17.43 17.43 17.24 17.24 440,128 -0.23(-1.33%)
Jul 28, 2014 17.38 17.48 17.32 17.47 112,363 +0.11(+0.65%)
Jul 25, 2014 17.39 17.41 17.33 17.36 172,950 -0.14(-0.80%)
Jul 24, 2014 17.48 17.53 17.43 17.50 247,286 +0.08(+0.46%)
Jul 23, 2014 17.41 17.44 17.38 17.42 118,926 +0.03(+0.15%)
Jul 22, 2014 17.34 17.41 17.34 17.39 293,642 +0.20(+1.16%)
Jul 21, 2014 17.05 17.20 17.01 17.19 110,324 +0.10(+0.58%)
Jul 18, 2014 17.16 17.16 17.03 17.09 276,797 +0.15(+0.90%)
Jul 17, 2014 17.18 17.18 16.91 16.94 159,803 -0.38(-2.18%)
Jul 16, 2014 18.04 18.04 17.27 17.32 161,117 +0.14(+0.81%)
Jul 15, 2014 17.28 17.28 17.12 17.18 151,786 -0.01(-0.08%)
Jul 14, 2014 17.13 17.20 17.13 17.19 208,841 +0.09(+0.54%)
Jul 11, 2014 17.05 17.12 17.03 17.10 240,261 +0.03(+0.16%)
Jul 10, 2014 16.90 17.09 16.89 17.07 230,697 -0.05(-0.27%)
Jul 09, 2014 17.05 17.13 17.01 17.12 138,990 +0.08(+0.47%)
Jul 08, 2014 17.11 17.13 17.00 17.04 340,305 -0.03(-0.16%)
Jul 07, 2014 17.03 17.07 16.99 17.07 523,797 +0.07(+0.39%)
Jul 03, 2014 17.00 17.00 17.00 0 +0.17(+0.98%)
Jul 02, 2014 16.74 16.83 16.74 16.83 351,998 +0.10(+0.59%)
Jul 01, 2014 16.67 16.77 16.67 16.73 252,421 +0.05(+0.32%)
Jun 30, 2014 16.61 16.70 16.60 16.68 159,668 +0.05(+0.32%)
Jun 27, 2014 16.60 16.65 16.54 16.63 199,485 +0.01(+0.04%)
Jun 26, 2014 16.68 16.69 16.55 16.62 162,325 +0.06(+0.36%)
Jun 25, 2014 16.53 16.56 16.50 16.56 112,129 +0.07(+0.40%)
Jun 24, 2014 16.62 16.67 16.50 16.50 154,939 -0.18(-1.07%)
Jun 23, 2014 16.69 16.71 16.63 16.67 208,726 -0.05(-0.28%)
Jun 20, 2014 16.77 16.77 16.67 16.72 123,477 -0.07(-0.39%)
Jun 19, 2014 16.88 16.88 16.75 16.79 268,821 -0.16(-0.94%)
Jun 18, 2014 16.67 16.95 16.67 16.95 108,060 +0.27(+1.59%)
Jun 17, 2014 16.64 16.68 16.60 16.68 261,742 +0.09(+0.56%)
Jun 16, 2014 16.65 16.65 16.56 16.59 117,362 -0.13(-0.75%)
Jun 13, 2014 16.64 16.72 16.63 16.71 158,414 +0.09(+0.52%)
Jun 12, 2014 16.69 16.72 16.58 16.63 174,849 -0.07(-0.40%)
Jun 11, 2014 16.69 16.74 16.66 16.69 168,251 -0.07(-0.39%)
Jun 10, 2014 16.73 16.77 16.66 16.76 205,193 +0.15(+0.88%)
Jun 06, 2014 16.60 16.63 16.60 16.62 202,341 +0.05(+0.28%)
Jun 05, 2014 16.50 16.62 16.47 16.57 139,552 +0.23(+1.42%)
Jun 04, 2014 16.28 16.34 16.26 16.34 134,066 -0.01(-0.04%)
Jun 03, 2014 16.28 16.38 16.28 16.34 161,531 +0.09(+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.