Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.93 14.99 14.90 14.91 45,332,096 -0.02(-0.14%)
Jun 27, 2014 14.83 14.94 14.80 14.93 49,669,000 +0.06(+0.43%)
Jun 26, 2014 14.89 14.89 14.80 14.87 37,434,292 +0.00(+0.00%)
Jun 25, 2014 14.85 14.88 14.80 14.87 36,218,028 -0.01(-0.08%)
Jun 24, 2014 14.92 15.00 14.85 14.88 50,179,616 -0.04(-0.28%)
Jun 23, 2014 15.00 15.00 14.87 14.92 34,379,428 +0.00(+0.00%)
Jun 20, 2014 15.02 15.07 14.91 14.92 68,735,176 +0.01(+0.09%)
Jun 19, 2014 14.86 14.92 14.84 14.91 46,241,500 +0.07(+0.45%)
Jun 18, 2014 14.77 14.85 14.74 14.84 47,587,620 +0.08(+0.51%)
Jun 17, 2014 14.77 14.82 14.74 14.77 41,046,632 +0.02(+0.11%)
Jun 16, 2014 14.75 14.80 14.72 14.75 33,399,242 -0.02(-0.14%)
Jun 13, 2014 14.72 14.82 14.67 14.77 47,374,196 +0.08(+0.57%)
Jun 12, 2014 14.69 14.70 14.60 14.69 45,205,024 +0.01(+0.06%)
Jun 11, 2014 14.74 14.78 14.67 14.68 38,725,160 -0.05(-0.37%)
Jun 10, 2014 14.72 14.80 14.70 14.73 41,552,000 -0.03(-0.23%)
Jun 06, 2014 14.79 14.80 14.71 14.77 40,625,196 -0.03(-0.23%)
Jun 05, 2014 14.79 14.81 14.67 14.80 52,798,432 +0.02(+0.14%)
Jun 04, 2014 14.84 14.84 14.74 14.78 63,668,368 -0.06(-0.43%)
Jun 03, 2014 14.94 15.01 14.82 14.84 52,724,144 -0.10(-0.68%)
Jun 02, 2014 14.97 14.99 14.89 14.94 38,468,632 -0.01(-0.08%)
May 30, 2014 14.88 14.98 14.88 14.96 38,329,828 +0.03(+0.23%)
May 29, 2014 14.91 14.94 14.76 14.92 33,460,656 +0.02(+0.14%)
May 28, 2014 14.88 14.97 14.85 14.90 48,620,816 +0.05(+0.37%)
May 27, 2014 14.88 14.93 14.80 14.85 53,206,088 -0.05(-0.31%)
May 23, 2014 14.91 14.89 14.89 14.89 41,201,588 -0.04(-0.24%)
May 22, 2014 14.89 14.97 14.86 14.93 31,485,014 +0.06(+0.39%)
May 21, 2014 15.04 15.06 14.80 14.87 77,236,296 -0.10(-0.65%)
May 20, 2014 15.33 15.33 14.94 14.97 94,750,424 -0.37(-2.42%)
May 19, 2014 15.18 15.50 15.08 15.34 184,040,432 -0.15(-0.98%)
May 16, 2014 15.41 15.51 15.40 15.49 56,966,584 +0.09(+0.60%)
May 15, 2014 15.35 15.44 15.00 15.40 48,163,112 +0.05(+0.36%)
May 14, 2014 15.22 15.42 15.18 15.34 57,340,104 +0.08(+0.53%)
May 13, 2014 15.38 15.41 15.13 15.26 81,179,136 -0.16(-1.01%)
May 12, 2014 15.49 15.49 15.25 15.42 56,570,728 +0.05(+0.36%)
May 09, 2014 15.34 15.40 15.26 15.37 35,608,976 +0.02(+0.11%)
May 08, 2014 15.13 15.54 15.10 15.35 86,449,016 +0.27(+1.79%)
May 07, 2014 14.99 15.16 14.98 15.08 48,058,224 +0.11(+0.76%)
May 06, 2014 15.08 15.08 14.96 14.97 49,743,996 -0.11(-0.75%)
May 05, 2014 15.00 15.08 14.94 15.08 37,760,224 +0.05(+0.36%)
May 02, 2014 15.05 15.10 14.98 15.02 37,825,008 +0.02(+0.14%)
May 01, 2014 15.07 15.18 14.93 15.00 66,014,516 -0.05(-0.34%)
Apr 30, 2014 14.94 15.07 14.87 15.05 53,375,596 +0.12(+0.79%)
Apr 29, 2014 14.89 14.96 14.78 14.94 49,163,168 +0.14(+0.97%)
Apr 28, 2014 14.62 14.82 14.57 14.79 70,137,184 +0.25(+1.71%)
Apr 25, 2014 14.52 14.57 14.47 14.54 52,139,788 -0.00(-0.03%)
Apr 24, 2014 14.76 14.80 14.53 14.55 86,712,896 -0.18(-1.20%)
Apr 23, 2014 14.76 14.91 14.53 14.72 141,271,088 -0.58(-3.78%)
Apr 22, 2014 15.22 15.35 15.16 15.30 72,522,480 +0.10(+0.64%)
Apr 21, 2014 15.21 15.25 15.12 15.21 44,478,276 +0.01(+0.06%)
Apr 17, 2014 15.19 15.20 15.20 15.20 60,026,384 -0.03(-0.17%)
Apr 16, 2014 15.08 15.23 15.05 15.22 57,409,328 +0.18(+1.18%)
Apr 15, 2014 14.91 15.05 14.90 15.05 62,799,664 +0.13(+0.91%)
Apr 14, 2014 14.88 14.91 14.78 14.91 36,652,732 +0.07(+0.45%)
Apr 11, 2014 14.81 14.89 14.76 14.84 81,939,560 +0.03(+0.23%)
Apr 10, 2014 14.82 14.94 14.75 14.81 83,764,568 +0.08(+0.57%)
Apr 09, 2014 14.86 14.87 14.65 14.72 72,123,352 -0.15(-0.99%)
Apr 08, 2014 14.78 14.87 14.72 14.87 69,461,016 +0.10(+0.69%)
Apr 07, 2014 14.79 14.90 14.77 14.77 78,302,888 -0.02(-0.17%)
Apr 04, 2014 14.91 14.93 14.78 14.80 70,536,488 -0.03(-0.22%)
Apr 03, 2014 14.75 14.85 14.72 14.83 60,959,816 +0.11(+0.73%)
Apr 02, 2014 14.63 14.77 14.58 14.72 67,298,880 +0.12(+0.80%)
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.