Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.55 14.56 14.56 14.56 3,219,700 +0.19(+1.32%)
Aug 28, 2014 14.47 14.48 14.33 14.37 3,581,915 -0.35(-2.38%)
Aug 27, 2014 14.77 14.79 14.69 14.72 2,886,973 +0.03(+0.20%)
Aug 26, 2014 14.59 14.79 14.59 14.69 6,830,512 +0.67(+4.78%)
Aug 25, 2014 14.03 14.09 14.03 14.02 1,237,697 +0.05(+0.36%)
Aug 22, 2014 14.04 14.05 13.90 13.97 3,226,214 -0.13(-0.92%)
Aug 21, 2014 14.13 14.14 14.08 14.10 2,529,979 -0.01(-0.07%)
Aug 20, 2014 14.05 14.20 14.05 14.11 3,108,218 -0.08(-0.56%)
Aug 19, 2014 14.26 14.28 14.17 14.19 2,457,121 +0.11(+0.78%)
Aug 18, 2014 14.00 14.14 13.93 14.08 3,297,812 +0.32(+2.33%)
Aug 15, 2014 13.93 13.97 13.67 13.76 4,003,874 -0.09(-0.65%)
Aug 14, 2014 13.89 13.92 13.83 13.85 2,989,206 -0.04(-0.29%)
Aug 13, 2014 13.88 13.92 13.80 13.89 2,852,436 +0.07(+0.51%)
Aug 12, 2014 13.76 13.86 13.69 13.82 3,426,282 -0.04(-0.29%)
Aug 11, 2014 13.94 14.03 13.84 13.86 4,324,378 -0.09(-0.65%)
Aug 08, 2014 13.86 13.95 13.79 13.95 3,950,679 +0.05(+0.36%)
Aug 07, 2014 14.07 14.12 13.82 13.90 5,128,563 -0.18(-1.28%)
Aug 06, 2014 13.93 14.19 13.92 14.08 5,669,069 -0.04(-0.28%)
Aug 05, 2014 14.20 14.25 14.05 14.12 5,584,371 -0.38(-2.62%)
Aug 04, 2014 14.46 14.58 14.38 14.50 4,904,206 +0.19(+1.33%)
Aug 01, 2014 14.46 14.72 14.19 14.31 19,257,222 -0.90(-5.92%)
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%)
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.