Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.25 15.38 15.11 15.21 7,947,801 -0.36(-2.31%)
Jul 30, 2014 15.40 15.69 15.40 15.57 9,651,775 +0.34(+2.23%)
Jul 29, 2014 15.23 15.38 15.19 15.23 2,451,943 +0.07(+0.46%)
Jul 28, 2014 15.09 15.21 14.97 15.16 2,926,952 +0.02(+0.13%)
Jul 25, 2014 15.14 15.22 15.04 15.14 2,383,017 +0.05(+0.33%)
Jul 24, 2014 15.15 15.17 15.03 15.09 3,041,510 +0.16(+1.07%)
Jul 23, 2014 14.96 15.00 14.89 14.93 2,946,315 -0.13(-0.86%)
Jul 22, 2014 15.12 15.16 15.04 15.06 1,892,927 +0.07(+0.47%)
Jul 21, 2014 14.89 15.04 14.89 14.99 3,067,805 +0.00(+0.00%)
Jul 18, 2014 14.83 15.06 14.82 14.99 4,534,756 +0.05(+0.33%)
Jul 17, 2014 15.03 15.17 14.89 14.94 3,736,122 -0.27(-1.78%)
Jul 16, 2014 15.16 15.24 15.11 15.21 4,553,955 +0.31(+2.08%)
Jul 15, 2014 14.92 14.99 14.77 14.90 3,470,729 +0.01(+0.07%)
Jul 14, 2014 14.83 14.94 14.78 14.89 4,795,249 +0.29(+1.99%)
Jul 11, 2014 14.51 14.61 14.43 14.60 4,107,358 +0.04(+0.27%)
Jul 10, 2014 14.49 14.65 14.48 14.56 7,188,560 -0.35(-2.35%)
Jul 09, 2014 14.80 14.92 14.77 14.91 8,196,777 -0.03(-0.20%)
Jul 08, 2014 14.91 14.99 14.86 14.94 5,027,988 -0.14(-0.93%)
Jul 07, 2014 14.96 15.11 14.96 15.08 6,272,051 -0.26(-1.69%)
Jul 03, 2014 15.33 15.34 15.34 15.34 4,635,700 +0.11(+0.72%)
Jul 02, 2014 14.89 15.27 14.89 15.23 6,831,999 +0.35(+2.35%)
Jul 01, 2014 14.93 15.05 14.88 14.88 6,204,094 -0.05(-0.33%)
Jun 30, 2014 14.81 14.95 14.77 14.93 3,612,378 +0.12(+0.81%)
Jun 27, 2014 14.74 14.86 14.73 14.81 7,002,177 -0.09(-0.60%)
Jun 26, 2014 14.89 14.94 14.77 14.90 5,603,242 -0.05(-0.33%)
Jun 25, 2014 14.78 14.98 14.78 14.95 3,513,001 -0.09(-0.60%)
Jun 24, 2014 15.20 15.24 15.03 15.04 2,886,644 -0.10(-0.66%)
Jun 23, 2014 15.14 15.23 15.10 15.14 3,209,937 +0.10(+0.66%)
Jun 20, 2014 15.04 15.14 15.01 15.04 2,456,649 -0.17(-1.12%)
Jun 19, 2014 15.22 15.28 15.11 15.21 3,651,522 -0.05(-0.33%)
Jun 18, 2014 15.01 15.31 14.99 15.26 3,841,522 +0.18(+1.19%)
Jun 17, 2014 14.80 15.09 14.76 15.08 5,915,881 +0.15(+1.00%)
Jun 16, 2014 14.88 14.93 14.81 14.93 5,115,886 -0.10(-0.67%)
Jun 13, 2014 14.98 15.08 14.92 15.03 3,118,598 -0.05(-0.33%)
Jun 12, 2014 15.17 15.21 15.06 15.08 3,338,675 -0.28(-1.82%)
Jun 11, 2014 15.20 15.38 15.20 15.36 5,446,070 +0.09(+0.59%)
Jun 10, 2014 15.38 15.39 15.21 15.27 3,932,949 -0.09(-0.59%)
Jun 06, 2014 15.40 15.41 15.25 15.36 2,307,734 +0.15(+0.99%)
Jun 05, 2014 15.06 15.26 15.00 15.21 4,453,203 +0.20(+1.33%)
Jun 04, 2014 14.97 15.11 14.94 15.01 4,579,408 -0.07(-0.46%)
Jun 03, 2014 15.11 15.12 15.03 15.08 3,495,352 -0.07(-0.46%)
Jun 02, 2014 15.14 15.21 15.09 15.15 4,911,740 +0.00(+0.00%)
May 30, 2014 15.26 15.28 15.10 15.15 6,591,553 -0.33(-2.13%)
May 29, 2014 15.53 15.54 15.41 15.48 3,767,977 +0.09(+0.58%)
May 28, 2014 15.44 15.44 15.32 15.39 2,852,048 -0.11(-0.71%)
May 27, 2014 15.60 15.61 15.42 15.50 3,955,577 +0.17(+1.11%)
May 23, 2014 15.30 15.33 15.33 15.33 3,189,600 +0.11(+0.72%)
May 22, 2014 15.36 15.40 15.16 15.22 5,296,245 -0.24(-1.55%)
May 21, 2014 15.39 15.47 15.36 15.46 3,188,554 -0.06(-0.39%)
May 20, 2014 15.74 15.76 15.44 15.52 6,575,557 -0.27(-1.71%)
May 19, 2014 15.90 15.90 15.67 15.79 12,655,481 -0.16(-1.00%)
May 16, 2014 15.91 15.97 15.86 15.95 3,896,308 -0.12(-0.75%)
May 15, 2014 16.21 16.23 15.97 16.07 4,246,845 -0.22(-1.35%)
May 14, 2014 16.18 16.45 16.17 16.29 4,173,785 +0.21(+1.31%)
May 13, 2014 16.15 16.19 16.06 16.08 3,678,276 +0.16(+1.01%)
May 12, 2014 15.85 15.95 15.79 15.92 5,255,239 +0.19(+1.21%)
May 09, 2014 16.04 16.08 15.63 15.73 6,995,519 -0.62(-3.79%)
May 08, 2014 16.40 16.60 16.28 16.35 7,250,971 +0.21(+1.30%)
May 07, 2014 16.19 16.25 16.08 16.14 4,325,085 -0.01(-0.06%)
May 06, 2014 16.12 16.34 16.06 16.15 2,824,055 +0.09(+0.56%)
May 05, 2014 16.05 16.16 16.00 16.06 3,258,057 -0.18(-1.11%)
May 02, 2014 16.20 16.33 16.18 16.24 4,571,819 +0.02(+0.12%)
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.