Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.21 16.31 16.07 16.20 53,544,816 +0.01(+0.06%)
Jun 27, 2014 16.26 16.29 16.13 16.19 48,506,316 -0.06(-0.34%)
Jun 26, 2014 16.39 16.39 16.07 16.25 54,093,564 -0.09(-0.53%)
Jun 25, 2014 16.18 16.37 16.05 16.33 46,346,328 +0.16(+1.01%)
Jun 24, 2014 16.34 16.45 16.10 16.17 52,628,708 -0.15(-0.94%)
Jun 23, 2014 16.13 16.34 16.03 16.32 51,879,712 +0.15(+0.94%)
Jun 20, 2014 16.35 16.37 15.98 16.17 121,409,032 -0.14(-0.86%)
Jun 19, 2014 16.72 16.91 16.26 16.31 105,984,744 -0.37(-2.21%)
Jun 18, 2014 16.36 16.75 16.21 16.68 127,261,040 +0.44(+2.69%)
Jun 17, 2014 16.34 16.53 16.22 16.24 58,195,228 -0.10(-0.61%)
Jun 16, 2014 16.20 16.40 16.14 16.34 47,995,760 +0.07(+0.41%)
Jun 13, 2014 16.31 16.43 16.14 16.28 55,468,308 +0.02(+0.11%)
Jun 12, 2014 16.74 16.74 16.19 16.26 85,323,528 -0.46(-2.77%)
Jun 11, 2014 16.76 17.00 16.65 16.72 88,855,880 +0.14(+0.84%)
Jun 10, 2014 16.34 16.74 16.34 16.58 72,477,056 +0.14(+0.83%)
Jun 06, 2014 16.21 16.49 16.21 16.44 105,181,216 +0.30(+1.89%)
Jun 05, 2014 15.37 16.36 15.31 16.14 156,210,720 +0.84(+5.47%)
Jun 04, 2014 15.31 15.44 15.16 15.30 42,160,732 -0.02(-0.13%)
Jun 03, 2014 15.25 15.36 15.22 15.32 47,626,976 -0.08(-0.53%)
Jun 02, 2014 15.59 15.59 15.31 15.41 44,142,620 -0.19(-1.19%)
May 30, 2014 15.68 15.70 15.34 15.59 85,412,864 -0.06(-0.39%)
May 29, 2014 15.48 15.71 15.47 15.65 47,355,016 +0.18(+1.17%)
May 28, 2014 15.44 15.65 15.33 15.47 53,990,664 -0.03(-0.21%)
May 27, 2014 15.68 15.69 15.33 15.50 97,437,648 -0.07(-0.46%)
May 23, 2014 15.24 15.58 15.58 15.58 61,201,580 +0.29(+1.88%)
May 22, 2014 15.22 15.39 15.12 15.29 37,343,508 +0.07(+0.48%)
May 21, 2014 15.08 15.26 15.04 15.21 68,201,840 +0.19(+1.27%)
May 20, 2014 14.82 15.19 14.80 15.02 81,843,664 +0.22(+1.49%)
May 19, 2014 14.75 14.91 14.66 14.80 45,790,084 -0.05(-0.32%)
May 16, 2014 14.61 14.91 14.54 14.85 72,924,064 +0.13(+0.85%)
May 15, 2014 14.87 14.92 14.48 14.72 86,130,424 -0.12(-0.82%)
May 14, 2014 15.09 15.20 14.80 14.85 66,573,284 -0.35(-2.30%)
May 13, 2014 15.09 15.24 15.00 15.20 70,116,976 +0.09(+0.59%)
May 12, 2014 14.68 15.13 14.67 15.11 74,586,864 +0.53(+3.63%)
May 09, 2014 14.49 14.65 14.19 14.58 81,450,768 +0.20(+1.36%)
May 08, 2014 14.51 14.76 14.33 14.38 76,968,448 -0.22(-1.50%)
May 07, 2014 14.74 14.79 14.30 14.60 140,483,120 -0.23(-1.57%)
May 06, 2014 15.44 15.45 14.82 14.83 92,509,888 -0.63(-4.09%)
May 05, 2014 15.28 15.48 15.21 15.47 50,284,948 +0.10(+0.66%)
May 02, 2014 15.48 15.63 15.18 15.36 80,092,256 +0.01(+0.04%)
May 01, 2014 15.17 15.49 15.16 15.36 86,716,616 +0.19(+1.24%)
Apr 30, 2014 14.87 15.19 14.87 15.17 81,758,288 +0.19(+1.25%)
Apr 29, 2014 14.79 15.06 14.49 14.98 130,216,432 +0.19(+1.28%)
Apr 28, 2014 15.16 15.18 14.37 14.79 290,078,944 -0.36(-2.39%)
Apr 25, 2014 15.78 15.79 15.10 15.16 324,496,000 -1.66(-9.88%)
Apr 24, 2014 16.44 16.83 16.11 16.82 166,206,352 +0.63(+3.87%)
Apr 23, 2014 16.61 16.62 16.13 16.19 71,255,888 -0.24(-1.44%)
Apr 22, 2014 16.56 16.84 16.41 16.43 74,174,896 -0.08(-0.47%)
Apr 21, 2014 16.16 16.52 16.08 16.50 59,897,480 +0.30(+1.83%)
Apr 17, 2014 15.95 16.21 16.21 16.21 86,186,192 +0.06(+0.38%)
Apr 16, 2014 16.02 16.16 15.70 16.15 85,105,176 +0.38(+2.40%)
Apr 15, 2014 15.80 15.88 15.24 15.77 108,195,032 +0.01(+0.05%)
Apr 14, 2014 15.85 15.99 15.53 15.76 85,963,416 +0.21(+1.34%)
Apr 11, 2014 15.66 15.79 15.44 15.55 146,183,504 -0.27(-1.70%)
Apr 10, 2014 16.49 16.51 15.79 15.82 122,353,968 -0.73(-4.43%)
Apr 09, 2014 16.39 16.57 16.09 16.55 101,204,432 +0.24(+1.45%)
Apr 08, 2014 16.06 16.36 15.89 16.32 131,803,792 +0.46(+2.93%)
Apr 07, 2014 16.01 16.21 15.62 15.85 140,376,144 -0.26(-1.62%)
Apr 04, 2014 16.72 16.73 15.74 16.11 251,281,072 -0.53(-3.18%)
Apr 03, 2014 17.05 17.08 16.38 16.64 127,774,904 -0.42(-2.44%)
Apr 02, 2014 17.26 17.37 16.98 17.06 89,462,520 -0.05(-0.30%)
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.