Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.71 14.78 14.78 14.78 2,551,933 +0.07(+0.46%)
Aug 28, 2014 14.45 14.72 14.42 14.71 3,426,760 +0.21(+1.43%)
Aug 27, 2014 14.63 14.68 14.47 14.51 2,718,988 -0.12(-0.81%)
Aug 26, 2014 14.51 14.63 14.47 14.63 2,760,386 +0.15(+1.03%)
Aug 25, 2014 14.67 14.77 14.39 14.48 3,823,456 -0.08(-0.54%)
Aug 22, 2014 14.53 14.72 14.46 14.56 4,113,725 +0.03(+0.20%)
Aug 21, 2014 14.55 14.60 14.46 14.53 3,613,925 -0.01(-0.04%)
Aug 20, 2014 14.47 14.56 14.45 14.53 7,385,133 +0.00(+0.01%)
Aug 19, 2014 14.55 14.59 14.49 14.53 3,501,604 +0.00(+0.03%)
Aug 18, 2014 14.43 14.62 14.40 14.53 7,306,762 +0.21(+1.47%)
Aug 15, 2014 14.16 14.33 14.08 14.32 5,023,199 +0.21(+1.52%)
Aug 14, 2014 13.81 14.13 13.78 14.10 4,899,359 +0.34(+2.49%)
Aug 13, 2014 13.67 13.89 13.67 13.76 4,441,771 +0.16(+1.14%)
Aug 12, 2014 13.71 13.79 13.54 13.60 8,076,984 -0.12(-0.91%)
Aug 11, 2014 13.58 13.83 13.54 13.73 5,513,055 +0.20(+1.45%)
Aug 08, 2014 13.62 13.62 13.48 13.53 4,591,190 -0.04(-0.28%)
Aug 07, 2014 13.51 13.63 13.45 13.57 9,312,552 +0.09(+0.66%)
Aug 06, 2014 13.62 13.75 13.46 13.48 27,721,902 -0.20(-1.48%)
Aug 05, 2014 13.94 13.98 13.60 13.68 7,310,004 -0.31(-2.19%)
Aug 04, 2014 14.02 14.10 13.92 13.99 8,077,699 -0.02(-0.14%)
Aug 01, 2014 14.14 14.29 13.88 14.01 5,810,383 -0.19(-1.34%)
Jul 31, 2014 14.62 14.65 14.15 14.20 9,091,033 -0.57(-3.86%)
Jul 30, 2014 13.36 14.78 13.31 14.77 25,895,710 +0.66(+4.70%)
Jul 29, 2014 14.12 14.16 13.97 14.11 7,598,511 +0.04(+0.32%)
Jul 28, 2014 14.05 14.10 13.89 14.06 7,027,725 +0.01(+0.08%)
Jul 25, 2014 14.07 14.15 13.98 14.05 5,199,863 -0.08(-0.57%)
Jul 24, 2014 14.12 14.20 14.06 14.13 4,004,470 +0.03(+0.24%)
Jul 23, 2014 14.05 14.15 13.98 14.10 5,420,880 +0.05(+0.38%)
Jul 22, 2014 13.88 14.18 13.85 14.05 6,512,674 +0.20(+1.47%)
Jul 21, 2014 13.87 13.88 13.73 13.84 4,550,964 -0.08(-0.56%)
Jul 18, 2014 13.91 14.02 13.81 13.92 3,886,181 +0.14(+1.00%)
Jul 17, 2014 13.82 13.96 13.73 13.78 4,444,946 -0.12(-0.87%)
Jul 16, 2014 14.07 14.14 13.83 13.90 5,965,627 -0.15(-1.04%)
Jul 15, 2014 14.04 14.13 13.97 14.05 5,176,357 -0.03(-0.18%)
Jul 14, 2014 13.86 14.17 13.85 14.07 6,095,761 +0.29(+2.10%)
Jul 11, 2014 13.87 13.88 13.74 13.79 2,332,155 -0.07(-0.49%)
Jul 10, 2014 13.78 13.97 13.64 13.85 4,207,607 -0.07(-0.47%)
Jul 09, 2014 14.04 14.06 13.88 13.92 4,139,559 -0.07(-0.51%)
Jul 08, 2014 14.40 14.40 13.90 13.99 5,783,166 -0.44(-3.03%)
Jul 07, 2014 14.48 14.59 14.33 14.43 3,976,525 -0.15(-1.04%)
Jul 03, 2014 14.55 14.58 14.58 14.58 3,332,144 +0.03(+0.22%)
Jul 02, 2014 14.80 14.86 14.54 14.55 5,179,400 -0.32(-2.13%)
Jul 01, 2014 14.65 14.98 14.59 14.87 5,073,198 +0.24(+1.62%)
Jun 30, 2014 14.58 14.74 14.47 14.63 4,831,487 +0.06(+0.41%)
Jun 27, 2014 14.60 14.70 14.45 14.57 6,896,522 -0.07(-0.48%)
Jun 26, 2014 14.61 14.72 14.50 14.64 3,622,795 +0.07(+0.51%)
Jun 25, 2014 14.60 14.72 14.25 14.57 11,913,087 -0.07(-0.48%)
Jun 24, 2014 14.64 14.79 14.56 14.63 5,360,413 -0.03(-0.19%)
Jun 23, 2014 14.69 14.74 14.61 14.66 2,791,055 -0.04(-0.26%)
Jun 20, 2014 14.57 14.70 14.41 14.70 3,401,750 +0.15(+1.05%)
Jun 19, 2014 14.58 14.67 14.38 14.55 3,275,761 +0.01(+0.04%)
Jun 18, 2014 14.43 14.55 14.28 14.54 3,294,180 +0.12(+0.81%)
Jun 17, 2014 14.41 14.47 14.34 14.43 1,906,695 -0.04(-0.29%)
Jun 16, 2014 14.42 14.50 14.35 14.47 2,059,962 -0.04(-0.26%)
Jun 13, 2014 14.45 14.53 14.31 14.51 2,155,501 +0.12(+0.87%)
Jun 12, 2014 14.47 14.51 14.34 14.38 2,786,124 -0.07(-0.50%)
Jun 11, 2014 14.36 14.47 14.33 14.45 3,214,419 +0.00(+0.01%)
Jun 10, 2014 14.44 14.54 14.37 14.45 5,580,422 +0.26(+1.80%)
Jun 06, 2014 14.12 14.22 14.02 14.20 4,884,784 +0.09(+0.66%)
Jun 05, 2014 14.03 14.16 13.96 14.10 4,676,763 +0.05(+0.39%)
Jun 04, 2014 13.93 14.07 13.74 14.05 4,458,292 +0.07(+0.53%)
Jun 03, 2014 13.94 14.03 13.81 13.97 5,327,021 -0.04(-0.26%)
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.