Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.68 13.80 13.60 13.69 6,764,934 -0.07(-0.51%)
Sep 29, 2014 13.79 13.85 13.69 13.76 4,610,221 -0.21(-1.50%)
Sep 26, 2014 14.00 14.03 13.90 13.97 5,104,109 -0.04(-0.29%)
Sep 25, 2014 14.16 14.16 13.91 14.01 8,782,429 -0.22(-1.55%)
Sep 24, 2014 14.38 14.41 14.20 14.23 9,231,436 -0.13(-0.91%)
Sep 23, 2014 14.47 14.61 14.34 14.36 6,885,045 -0.09(-0.62%)
Sep 22, 2014 14.69 14.70 14.34 14.45 7,170,312 -0.37(-2.50%)
Sep 19, 2014 14.88 14.98 14.76 14.82 5,629,267 -0.21(-1.40%)
Sep 18, 2014 15.02 15.19 14.99 15.03 10,318,898 +0.22(+1.49%)
Sep 17, 2014 14.83 15.05 14.78 14.81 9,360,069 +0.31(+2.14%)
Sep 16, 2014 14.22 14.60 14.19 14.50 4,960,791 +0.20(+1.40%)
Sep 15, 2014 14.27 14.30 14.21 14.30 4,300,220 +0.01(+0.07%)
Sep 12, 2014 14.35 14.38 14.21 14.29 5,315,588 -0.18(-1.24%)
Sep 11, 2014 14.39 14.55 14.37 14.47 5,846,979 -0.12(-0.82%)
Sep 10, 2014 14.52 14.59 14.47 14.59 3,973,076 -0.08(-0.55%)
Sep 09, 2014 14.80 14.80 14.58 14.67 4,622,305 +0.04(+0.27%)
Sep 08, 2014 14.82 14.83 14.54 14.63 4,853,033 +0.09(+0.62%)
Sep 05, 2014 14.54 14.57 14.43 14.54 2,474,740 +0.04(+0.28%)
Sep 04, 2014 14.57 14.67 14.44 14.50 3,844,610 -0.17(-1.16%)
Sep 03, 2014 14.71 14.78 14.62 14.67 3,982,874 +0.36(+2.52%)
Sep 02, 2014 14.42 14.46 14.27 14.31 3,907,509 -0.25(-1.72%)
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%)
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.