Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.38 14.47 14.47 14.47 30,702,522 +0.09(+0.63%)
Aug 28, 2014 14.35 14.38 14.31 14.38 25,439,372 -0.00(-0.03%)
Aug 27, 2014 14.32 14.40 14.30 14.38 35,883,636 +0.10(+0.72%)
Aug 26, 2014 14.32 14.34 14.26 14.28 35,767,428 -0.00(-0.03%)
Aug 25, 2014 14.29 14.35 14.26 14.29 41,842,320 +0.00(+0.03%)
Aug 22, 2014 14.31 14.33 14.23 14.28 34,514,432 -0.06(-0.40%)
Aug 21, 2014 14.29 14.38 14.29 14.34 38,489,828 +0.05(+0.32%)
Aug 20, 2014 14.30 14.31 14.26 14.29 30,322,000 +0.02(+0.15%)
Aug 19, 2014 14.36 14.36 14.21 14.27 49,470,712 -0.07(-0.49%)
Aug 18, 2014 14.43 14.45 14.31 14.34 44,678,588 -0.04(-0.26%)
Aug 15, 2014 14.46 14.47 14.26 14.38 65,124,996 -0.07(-0.49%)
Aug 14, 2014 14.42 14.46 14.33 14.45 35,243,828 +0.09(+0.63%)
Aug 13, 2014 14.38 14.40 14.28 14.36 38,535,520 +0.02(+0.14%)
Aug 12, 2014 14.31 14.36 14.27 14.34 37,021,452 +0.07(+0.49%)
Aug 11, 2014 14.36 14.39 14.24 14.27 35,569,740 +0.00(+0.00%)
Aug 08, 2014 14.20 14.28 14.15 14.27 45,347,364 +0.11(+0.76%)
Aug 07, 2014 14.38 14.40 14.14 14.16 50,141,668 -0.17(-1.18%)
Aug 06, 2014 14.49 14.50 14.22 14.33 86,824,368 -0.20(-1.40%)
Aug 05, 2014 14.64 14.68 14.49 14.53 47,095,424 -0.14(-0.99%)
Aug 04, 2014 14.64 14.71 14.57 14.68 51,033,264 +0.05(+0.37%)
Aug 01, 2014 14.81 14.83 14.60 14.62 57,890,328 -0.11(-0.73%)
Jul 31, 2014 14.92 14.99 14.70 14.73 81,143,120 -0.32(-2.12%)
Jul 30, 2014 15.09 15.16 14.93 15.05 49,396,268 -0.10(-0.63%)
Jul 29, 2014 15.49 15.51 15.09 15.15 223,348,832 +0.39(+2.64%)
Jul 28, 2014 14.72 14.81 14.69 14.76 49,750,428 +0.05(+0.31%)
Jul 25, 2014 14.64 14.78 14.64 14.71 45,088,620 +0.02(+0.11%)
Jul 24, 2014 14.67 14.79 14.50 14.69 109,075,376 -0.16(-1.06%)
Jul 23, 2014 14.86 14.89 14.82 14.85 36,310,836 -0.02(-0.17%)
Jul 22, 2014 14.91 14.94 14.81 14.88 43,931,088 -0.01(-0.06%)
Jul 21, 2014 14.93 14.97 14.85 14.89 50,530,960 -0.09(-0.58%)
Jul 18, 2014 14.98 14.98 14.90 14.97 38,974,132 +0.06(+0.39%)
Jul 17, 2014 15.01 15.10 14.89 14.91 46,197,720 -0.17(-1.15%)
Jul 16, 2014 15.09 15.13 15.04 15.09 48,849,100 +0.09(+0.58%)
Jul 15, 2014 14.88 15.05 14.87 15.00 84,514,000 +0.16(+1.06%)
Jul 14, 2014 14.84 14.88 14.78 14.84 30,275,702 +0.04(+0.28%)
Jul 11, 2014 14.79 14.83 14.72 14.80 27,927,092 +0.02(+0.17%)
Jul 10, 2014 14.65 14.81 14.65 14.78 35,231,176 +0.02(+0.14%)
Jul 09, 2014 14.78 14.79 14.70 14.76 38,434,396 +0.04(+0.25%)
Jul 08, 2014 14.71 14.79 14.66 14.72 48,579,792 +0.00(+0.00%)
Jul 07, 2014 14.67 14.75 14.65 14.72 47,891,884 +0.07(+0.50%)
Jul 03, 2014 14.65 14.65 14.65 14.65 28,584,600 +0.07(+0.48%)
Jul 02, 2014 14.50 14.58 14.48 14.58 34,707,680 +0.08(+0.54%)
Jul 01, 2014 14.40 14.52 14.36 14.50 53,066,292 +0.05(+0.34%)
Jun 30, 2014 14.47 14.53 14.44 14.45 46,776,888 -0.02(-0.14%)
Jun 27, 2014 14.37 14.48 14.34 14.47 51,252,012 +0.06(+0.43%)
Jun 26, 2014 14.43 14.43 14.34 14.41 38,627,368 +0.00(+0.00%)
Jun 25, 2014 14.39 14.42 14.34 14.41 37,372,344 -0.01(-0.09%)
Jun 24, 2014 14.46 14.54 14.39 14.42 51,778,904 -0.04(-0.28%)
Jun 23, 2014 14.54 14.54 14.41 14.46 35,475,144 +0.00(+0.00%)
Jun 20, 2014 14.56 14.61 14.45 14.46 70,925,856 +0.01(+0.09%)
Jun 19, 2014 14.40 14.46 14.38 14.45 47,715,276 +0.07(+0.45%)
Jun 18, 2014 14.31 14.39 14.29 14.38 49,104,296 +0.07(+0.51%)
Jun 17, 2014 14.31 14.36 14.28 14.31 42,354,840 +0.02(+0.11%)
Jun 16, 2014 14.29 14.34 14.26 14.29 34,463,716 -0.02(-0.14%)
Jun 13, 2014 14.27 14.36 14.21 14.32 48,884,068 +0.08(+0.57%)
Jun 12, 2014 14.24 14.25 14.15 14.23 46,645,764 +0.01(+0.06%)
Jun 11, 2014 14.28 14.32 14.22 14.23 39,959,376 -0.05(-0.37%)
Jun 10, 2014 14.27 14.34 14.25 14.28 42,876,312 -0.03(-0.23%)
Jun 06, 2014 14.33 14.34 14.26 14.31 41,919,972 -0.03(-0.23%)
Jun 05, 2014 14.33 14.36 14.22 14.34 54,481,180 +0.02(+0.14%)
Jun 04, 2014 14.38 14.38 14.28 14.32 65,697,556 -0.06(-0.43%)
Jun 03, 2014 14.48 14.55 14.36 14.38 54,404,532 -0.10(-0.68%)
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.