Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.02 14.07 13.83 13.93 2,426,167 -0.18(-1.25%)
Jul 30, 2014 14.16 14.21 14.07 14.10 1,432,127 +0.02(+0.13%)
Jul 29, 2014 14.28 14.32 14.07 14.09 1,990,711 -0.21(-1.49%)
Jul 28, 2014 14.29 14.34 14.19 14.30 1,552,213 -0.01(-0.06%)
Jul 25, 2014 14.32 14.38 14.25 14.31 3,454,844 -0.05(-0.32%)
Jul 24, 2014 14.31 14.39 14.24 14.35 2,797,963 +0.08(+0.54%)
Jul 23, 2014 13.71 14.37 13.71 14.28 2,700,806 -0.01(-0.06%)
Jul 22, 2014 14.14 14.42 14.01 14.28 4,728,736 +0.61(+4.47%)
Jul 21, 2014 13.72 13.78 13.67 13.67 2,441,400 -0.07(-0.49%)
Jul 18, 2014 13.73 13.76 13.66 13.74 2,074,826 +0.01(+0.07%)
Jul 17, 2014 13.77 13.89 13.72 13.73 1,050,925 -0.08(-0.59%)
Jul 16, 2014 13.80 13.89 13.72 13.81 1,785,658 +0.05(+0.36%)
Jul 15, 2014 13.76 13.86 13.70 13.76 849,260 +0.00(+0.03%)
Jul 14, 2014 13.76 13.83 13.69 13.76 969,658 +0.06(+0.43%)
Jul 11, 2014 13.65 13.85 13.58 13.70 1,015,812 +0.00(+0.03%)
Jul 10, 2014 13.66 13.72 13.62 13.70 1,415,910 -0.12(-0.85%)
Jul 09, 2014 13.84 13.92 13.79 13.81 1,055,909 -0.01(-0.10%)
Jul 08, 2014 13.82 13.86 13.78 13.83 879,003 -0.02(-0.16%)
Jul 07, 2014 13.92 13.94 13.80 13.85 1,228,018 -0.07(-0.52%)
Jul 03, 2014 13.89 13.92 13.92 13.92 354,487 +0.05(+0.39%)
Jul 02, 2014 14.02 14.08 13.87 13.87 642,022 -0.16(-1.13%)
Jul 01, 2014 13.95 14.11 13.90 14.03 1,939,926 +0.13(+0.94%)
Jun 30, 2014 13.79 13.91 13.75 13.90 2,109,283 +0.10(+0.75%)
Jun 27, 2014 13.74 13.85 13.71 13.79 2,184,050 +0.01(+0.10%)
Jun 26, 2014 13.83 13.86 13.72 13.78 1,015,717 -0.09(-0.62%)
Jun 25, 2014 13.75 13.87 13.75 13.86 967,581 +0.08(+0.59%)
Jun 24, 2014 13.82 13.87 13.77 13.78 1,005,531 -0.08(-0.55%)
Jun 23, 2014 13.85 13.92 13.78 13.86 830,924 +0.04(+0.29%)
Jun 20, 2014 13.86 13.97 13.81 13.82 1,769,169 -0.07(-0.52%)
Jun 19, 2014 13.95 13.96 13.83 13.89 1,010,042 -0.05(-0.39%)
Jun 18, 2014 13.92 13.97 13.89 13.95 960,884 +0.03(+0.20%)
Jun 17, 2014 13.74 14.00 13.74 13.92 1,557,703 +0.11(+0.82%)
Jun 16, 2014 13.81 13.85 13.75 13.81 1,371,148 -0.03(-0.20%)
Jun 13, 2014 13.90 13.96 13.79 13.83 2,470,414 -0.05(-0.33%)
Jun 12, 2014 13.88 13.90 13.77 13.88 1,632,468 -0.00(-0.03%)
Jun 11, 2014 13.82 13.98 13.82 13.88 1,243,025 -0.05(-0.33%)
Jun 10, 2014 13.93 14.01 13.85 13.93 885,920 +0.00(+0.03%)
Jun 06, 2014 13.81 13.95 13.76 13.92 1,992,940 +0.20(+1.48%)
Jun 05, 2014 13.75 13.81 13.71 13.72 930,172 -0.01(-0.10%)
Jun 04, 2014 13.62 13.77 13.62 13.73 996,041 +0.11(+0.80%)
Jun 03, 2014 13.63 13.66 13.57 13.62 1,259,544 -0.04(-0.26%)
Jun 02, 2014 13.67 13.70 13.55 13.66 1,106,823 +0.00(+0.00%)
May 30, 2014 13.70 13.75 13.63 13.66 1,407,897 -0.05(-0.33%)
May 29, 2014 13.67 13.73 13.60 13.71 2,009,810 +0.12(+0.90%)
May 28, 2014 13.67 13.69 13.53 13.58 2,812,081 -0.10(-0.73%)
May 27, 2014 13.65 13.77 13.61 13.68 1,496,415 +0.08(+0.57%)
May 23, 2014 13.46 13.61 13.61 13.61 2,430,361 +0.14(+1.04%)
May 22, 2014 13.34 13.52 13.31 13.47 1,220,283 +0.12(+0.92%)
May 21, 2014 13.34 13.45 13.30 13.34 1,266,037 +0.05(+0.34%)
May 20, 2014 13.40 13.46 13.23 13.30 1,500,596 -0.14(-1.04%)
May 19, 2014 13.36 13.56 13.35 13.44 2,710,824 +0.05(+0.41%)
May 16, 2014 13.44 13.51 13.36 13.38 2,759,244 -0.09(-0.64%)
May 15, 2014 13.47 13.49 13.28 13.47 1,687,509 -0.06(-0.43%)
May 14, 2014 13.63 13.63 13.49 13.53 1,237,347 -0.07(-0.50%)
May 13, 2014 13.62 13.68 13.56 13.60 1,258,221 -0.02(-0.17%)
May 12, 2014 13.45 13.66 13.40 13.62 1,281,839 +0.22(+1.62%)
May 09, 2014 13.35 13.46 13.28 13.40 1,235,663 +0.04(+0.30%)
May 08, 2014 13.25 13.49 13.25 13.36 2,891,396 +0.09(+0.68%)
May 07, 2014 13.18 13.31 13.12 13.27 3,829,834 +0.05(+0.38%)
May 06, 2014 13.33 13.35 13.22 13.22 2,015,646 -0.21(-1.55%)
May 05, 2014 13.36 13.47 13.22 13.43 1,481,846 +0.01(+0.07%)
May 02, 2014 13.45 13.49 13.33 13.42 1,682,012 -0.01(-0.10%)
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.