Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 14.51 14.53 14.43 14.48 39,694,676 -0.01(-0.08%)
May 30, 2014 14.42 14.52 14.42 14.49 39,551,448 +0.03(+0.23%)
May 29, 2014 14.45 14.48 14.30 14.46 34,527,088 +0.02(+0.14%)
May 28, 2014 14.42 14.51 14.39 14.44 50,170,420 +0.05(+0.37%)
May 27, 2014 14.42 14.47 14.34 14.39 54,901,832 -0.04(-0.31%)
May 23, 2014 14.45 14.43 14.43 14.43 42,514,736 -0.04(-0.24%)
May 22, 2014 14.43 14.51 14.40 14.47 32,488,480 +0.06(+0.39%)
May 21, 2014 14.58 14.59 14.34 14.41 79,697,912 -0.09(-0.65%)
May 20, 2014 14.85 14.85 14.47 14.51 97,770,232 -0.36(-2.42%)
May 19, 2014 14.71 15.02 14.62 14.87 189,906,032 -0.15(-0.98%)
May 16, 2014 14.94 15.03 14.92 15.01 58,782,180 +0.09(+0.60%)
May 15, 2014 14.88 14.96 14.54 14.92 49,698,128 +0.05(+0.36%)
May 14, 2014 14.75 14.94 14.72 14.87 59,167,604 +0.08(+0.52%)
May 13, 2014 14.91 14.93 14.67 14.79 83,766,416 -0.15(-1.01%)
May 12, 2014 15.01 15.01 14.78 14.94 58,373,704 +0.05(+0.36%)
May 09, 2014 14.87 14.92 14.79 14.89 36,743,876 +0.02(+0.11%)
May 08, 2014 14.67 15.06 14.63 14.88 89,204,248 +0.26(+1.79%)
May 07, 2014 14.53 14.70 14.52 14.61 49,589,900 +0.11(+0.76%)
May 06, 2014 14.61 14.61 14.50 14.50 51,329,396 -0.11(-0.76%)
May 05, 2014 14.54 14.61 14.48 14.61 38,963,692 +0.05(+0.37%)
May 02, 2014 14.59 14.63 14.52 14.56 39,030,536 +0.02(+0.14%)
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.