Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.75 15.82 15.65 15.70 333,683 -0.02(-0.11%)
Jul 30, 2014 15.78 15.79 15.62 15.71 370,632 -0.04(-0.23%)
Jul 29, 2014 15.89 15.91 15.75 15.75 426,931 +0.26(+1.69%)
Jul 28, 2014 15.38 15.49 15.35 15.49 428,592 +0.39(+2.57%)
Jul 25, 2014 15.12 15.12 15.03 15.10 265,579 +0.01(+0.06%)
Jul 24, 2014 15.05 15.13 15.04 15.09 392,308 +0.21(+1.40%)
Jul 23, 2014 14.87 14.91 14.84 14.88 319,583 -0.07(-0.48%)
Jul 22, 2014 14.91 15.03 14.87 14.96 428,916 +0.18(+1.22%)
Jul 21, 2014 14.69 14.77 14.68 14.77 253,803 -0.08(-0.55%)
Jul 18, 2014 14.91 14.91 14.81 14.86 215,946 -0.10(-0.66%)
Jul 17, 2014 15.06 15.09 14.92 14.96 310,821 -0.09(-0.60%)
Jul 16, 2014 15.05 15.06 14.97 15.05 316,247 -0.02(-0.12%)
Jul 15, 2014 15.10 15.14 15.00 15.06 418,722 +0.05(+0.36%)
Jul 14, 2014 14.92 15.04 14.88 15.01 918,358 +0.72(+5.06%)
Jul 11, 2014 14.30 14.40 14.20 14.29 329,476 -0.05(-0.32%)
Jul 10, 2014 14.19 14.33 14.18 14.33 322,899 +0.05(+0.32%)
Jul 09, 2014 14.25 14.30 14.20 14.29 539,379 +0.09(+0.64%)
Jul 08, 2014 14.29 14.30 14.17 14.20 356,941 +0.16(+1.16%)
Jul 07, 2014 14.06 14.06 14.00 14.03 281,062 -0.25(-1.77%)
Jul 03, 2014 14.26 14.29 14.29 14.29 185,577 +0.04(+0.25%)
Jul 02, 2014 14.26 14.29 14.21 14.25 375,978 +0.25(+1.81%)
Jul 01, 2014 13.92 14.02 13.91 14.00 485,935 +0.14(+1.04%)
Jun 30, 2014 13.86 13.92 13.84 13.85 336,948 +0.08(+0.59%)
Jun 27, 2014 13.82 13.83 13.70 13.77 312,260 -0.14(-0.98%)
Jun 26, 2014 13.90 13.97 13.87 13.91 563,282 +0.38(+2.81%)
Jun 25, 2014 13.53 13.54 13.45 13.53 389,345 -0.01(-0.07%)
Jun 24, 2014 13.63 13.70 13.52 13.54 309,579 -0.11(-0.79%)
Jun 23, 2014 13.69 13.71 13.62 13.65 223,073 -0.17(-1.24%)
Jun 20, 2014 13.97 13.97 13.78 13.82 283,142 -0.24(-1.74%)
Jun 19, 2014 14.10 14.12 14.01 14.06 393,711 -0.04(-0.26%)
Jun 18, 2014 14.02 14.10 13.94 14.10 258,846 +0.18(+1.30%)
Jun 17, 2014 13.94 13.96 13.88 13.92 284,757 +0.02(+0.13%)
Jun 16, 2014 13.98 14.00 13.86 13.90 378,896 +0.00(+0.00%)
Jun 13, 2014 13.87 13.92 13.84 13.90 398,993 +0.27(+1.99%)
Jun 12, 2014 13.74 13.78 13.60 13.63 306,857 +0.06(+0.47%)
Jun 11, 2014 13.64 13.68 13.55 13.56 320,325 -0.07(-0.53%)
Jun 10, 2014 13.66 13.71 13.61 13.64 341,408 +0.37(+2.79%)
Jun 06, 2014 13.30 13.34 13.27 13.27 294,734 -0.04(-0.27%)
Jun 05, 2014 13.30 13.37 13.25 13.30 265,926 -0.11(-0.81%)
Jun 04, 2014 13.46 13.48 13.41 13.41 169,019 -0.18(-1.33%)
Jun 03, 2014 13.56 13.63 13.51 13.59 289,107 +0.04(+0.27%)
Jun 02, 2014 13.62 13.64 13.54 13.55 290,666 +0.04(+0.27%)
May 30, 2014 13.55 13.60 13.47 13.52 483,318 +0.28(+2.12%)
May 29, 2014 13.24 13.26 13.15 13.24 388,669 -0.19(-1.41%)
May 28, 2014 13.50 13.50 13.39 13.43 337,411 +0.05(+0.34%)
May 27, 2014 13.51 13.51 13.34 13.38 296,605 -0.08(-0.60%)
May 23, 2014 13.46 13.46 13.46 13.46 225,636 -0.15(-1.13%)
May 22, 2014 13.65 13.70 13.59 13.62 173,109 +0.07(+0.53%)
May 21, 2014 13.55 13.61 13.50 13.55 301,391 +0.21(+1.56%)
May 20, 2014 13.29 13.44 13.24 13.34 845,953 -0.38(-2.77%)
May 19, 2014 13.73 13.79 13.57 13.72 735,913 -0.43(-3.07%)
May 16, 2014 13.98 14.15 13.98 14.15 683,784 +0.17(+1.23%)
May 15, 2014 13.93 14.00 13.84 13.98 829,597 -0.14(-0.96%)
May 14, 2014 14.26 14.34 14.11 14.12 884,261 -0.23(-1.64%)
May 13, 2014 14.25 14.36 14.22 14.35 319,166 -0.07(-0.50%)
May 12, 2014 14.47 14.50 14.39 14.42 730,279 +0.11(+0.76%)
May 09, 2014 14.43 14.50 14.23 14.31 871,680 -0.39(-2.64%)
May 08, 2014 14.71 14.76 14.54 14.70 926,382 +0.31(+2.13%)
May 07, 2014 14.36 14.41 14.30 14.40 614,432 +0.44(+3.17%)
May 06, 2014 13.87 13.98 13.86 13.95 450,425 +0.05(+0.33%)
May 05, 2014 13.87 13.98 13.85 13.91 744,940 +0.26(+1.92%)
May 02, 2014 13.60 13.72 13.55 13.65 700,646 +0.02(+0.13%)
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.