Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.35 14.41 14.15 14.28 3,819,496 +0.00(+0.01%)
Sep 29, 2014 14.14 14.33 14.13 14.28 2,782,984 -0.02(-0.14%)
Sep 26, 2014 14.23 14.31 14.17 14.30 3,739,230 +0.12(+0.86%)
Sep 25, 2014 14.32 14.36 14.15 14.17 6,518,724 -0.16(-1.12%)
Sep 24, 2014 14.41 14.51 14.26 14.33 5,314,104 -0.12(-0.84%)
Sep 23, 2014 14.39 14.68 14.39 14.46 3,436,407 -0.06(-0.43%)
Sep 22, 2014 14.70 14.75 14.40 14.52 2,812,882 -0.25(-1.72%)
Sep 19, 2014 14.98 15.03 14.66 14.77 4,607,400 -0.16(-1.06%)
Sep 18, 2014 15.00 15.06 14.85 14.93 2,371,546 -0.02(-0.10%)
Sep 17, 2014 14.99 15.11 14.91 14.95 2,837,866 -0.10(-0.66%)
Sep 16, 2014 15.06 15.15 14.92 15.05 3,735,214 -0.06(-0.37%)
Sep 15, 2014 15.27 15.31 15.00 15.10 3,532,445 -0.16(-1.06%)
Sep 12, 2014 15.50 15.50 15.25 15.26 3,214,632 -0.24(-1.52%)
Sep 11, 2014 15.48 15.51 15.40 15.50 3,085,257 -0.02(-0.15%)
Sep 10, 2014 15.59 15.67 15.47 15.52 2,683,646 -0.06(-0.40%)
Sep 09, 2014 15.83 15.85 15.57 15.59 3,446,755 -0.23(-1.48%)
Sep 08, 2014 15.78 15.93 15.71 15.82 2,134,212 +0.05(+0.34%)
Sep 05, 2014 15.78 15.84 15.71 15.77 3,336,534 -0.04(-0.26%)
Sep 04, 2014 15.72 16.02 15.69 15.81 11,114,415 +0.54(+3.56%)
Sep 03, 2014 15.38 15.43 15.20 15.26 4,103,373 -0.05(-0.33%)
Sep 02, 2014 15.06 15.32 15.06 15.31 4,852,742 +0.24(+1.57%)
Aug 29, 2014 15.01 15.08 15.08 15.08 2,502,020 +0.07(+0.46%)
Aug 28, 2014 14.73 15.01 14.71 15.01 3,359,736 +0.21(+1.44%)
Aug 27, 2014 14.92 14.97 14.76 14.80 2,665,807 -0.12(-0.81%)
Aug 26, 2014 14.80 14.93 14.75 14.92 2,706,395 +0.15(+1.03%)
Aug 25, 2014 14.97 15.07 14.68 14.77 3,748,673 -0.08(-0.54%)
Aug 22, 2014 14.82 15.01 14.75 14.85 4,033,264 +0.03(+0.21%)
Aug 21, 2014 14.84 14.89 14.75 14.82 3,543,240 -0.01(-0.04%)
Aug 20, 2014 14.75 14.85 14.74 14.82 7,240,687 +0.00(+0.01%)
Aug 19, 2014 14.84 14.88 14.77 14.82 3,433,116 +0.00(+0.03%)
Aug 18, 2014 14.71 14.91 14.68 14.82 7,163,850 +0.21(+1.47%)
Aug 15, 2014 14.44 14.61 14.36 14.60 4,924,950 +0.22(+1.52%)
Aug 14, 2014 14.08 14.41 14.06 14.38 4,803,532 +0.35(+2.49%)
Aug 13, 2014 13.95 14.17 13.94 14.03 4,354,895 +0.10(+0.72%)
Aug 12, 2014 14.04 14.13 13.87 13.93 7,886,260 -0.13(-0.91%)
Aug 11, 2014 13.91 14.17 13.87 14.06 5,382,873 +0.20(+1.45%)
Aug 08, 2014 13.95 13.95 13.81 13.86 4,482,776 -0.04(-0.28%)
Aug 07, 2014 13.84 13.96 13.78 13.90 9,092,651 +0.09(+0.66%)
Aug 06, 2014 13.95 14.08 13.78 13.81 27,067,294 -0.21(-1.48%)
Aug 05, 2014 14.28 14.32 13.93 14.02 7,137,390 -0.31(-2.19%)
Aug 04, 2014 14.36 14.44 14.26 14.33 7,886,957 -0.02(-0.14%)
Aug 01, 2014 14.49 14.63 14.21 14.35 5,673,180 -0.19(-1.34%)
Jul 31, 2014 14.98 15.00 14.49 14.54 8,876,364 -0.58(-3.86%)
Jul 30, 2014 13.69 15.14 13.63 15.13 25,284,226 +0.68(+4.70%)
Jul 29, 2014 14.46 14.50 14.31 14.45 7,419,084 +0.05(+0.32%)
Jul 28, 2014 14.39 14.44 14.23 14.40 6,861,777 +0.01(+0.08%)
Jul 25, 2014 14.41 14.49 14.31 14.39 5,077,077 -0.08(-0.57%)
Jul 24, 2014 14.46 14.55 14.40 14.47 3,909,911 +0.03(+0.24%)
Jul 23, 2014 14.39 14.49 14.32 14.44 5,292,875 +0.05(+0.38%)
Jul 22, 2014 14.22 14.52 14.19 14.39 6,358,888 +0.21(+1.47%)
Jul 21, 2014 14.20 14.22 14.06 14.18 4,443,500 -0.08(-0.56%)
Jul 18, 2014 14.25 14.36 14.15 14.26 3,794,416 +0.14(+1.00%)
Jul 17, 2014 14.15 14.30 14.06 14.12 4,339,986 -0.12(-0.87%)
Jul 16, 2014 14.41 14.48 14.17 14.24 5,824,759 -0.15(-1.04%)
Jul 15, 2014 14.38 14.47 14.31 14.39 5,054,126 -0.03(-0.18%)
Jul 14, 2014 14.20 14.52 14.19 14.42 5,951,820 +0.30(+2.10%)
Jul 11, 2014 14.20 14.22 14.07 14.12 2,277,085 -0.07(-0.49%)
Jul 10, 2014 14.11 14.31 13.97 14.19 4,108,252 -0.07(-0.47%)
Jul 09, 2014 14.38 14.40 14.21 14.26 4,041,810 -0.07(-0.51%)
Jul 08, 2014 14.75 14.75 14.24 14.33 5,646,606 -0.45(-3.03%)
Jul 07, 2014 14.84 14.95 14.68 14.78 3,882,626 -0.16(-1.04%)
Jul 03, 2014 14.90 14.93 14.93 14.93 3,253,461 +0.03(+0.22%)
Jul 02, 2014 15.16 15.22 14.90 14.90 5,057,097 -0.32(-2.13%)
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.