Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.07 14.13 13.87 14.00 3,895,692 +0.00(+0.02%)
Sep 29, 2014 13.87 14.05 13.85 14.00 2,838,502 -0.02(-0.14%)
Sep 26, 2014 13.95 14.03 13.89 14.02 3,813,824 +0.12(+0.86%)
Sep 25, 2014 14.04 14.08 13.87 13.90 6,648,767 -0.16(-1.12%)
Sep 24, 2014 14.13 14.22 13.98 14.05 5,420,116 -0.12(-0.84%)
Sep 23, 2014 14.11 14.39 14.11 14.17 3,504,961 -0.06(-0.43%)
Sep 22, 2014 14.41 14.46 14.12 14.23 2,868,997 -0.25(-1.72%)
Sep 19, 2014 14.68 14.74 14.37 14.48 4,699,314 -0.16(-1.06%)
Sep 18, 2014 14.71 14.77 14.56 14.64 2,418,857 -0.01(-0.10%)
Sep 17, 2014 14.70 14.81 14.62 14.65 2,894,479 -0.10(-0.66%)
Sep 16, 2014 14.77 14.85 14.63 14.75 3,809,729 -0.06(-0.37%)
Sep 15, 2014 14.98 15.01 14.70 14.81 3,602,914 -0.16(-1.06%)
Sep 12, 2014 15.20 15.20 14.95 14.97 3,278,761 -0.23(-1.52%)
Sep 11, 2014 15.18 15.21 15.10 15.20 3,146,805 -0.02(-0.15%)
Sep 10, 2014 15.28 15.36 15.17 15.22 2,737,182 -0.06(-0.40%)
Sep 09, 2014 15.52 15.54 15.27 15.28 3,515,515 -0.23(-1.48%)
Sep 08, 2014 15.47 15.62 15.41 15.51 2,176,788 +0.05(+0.34%)
Sep 05, 2014 15.47 15.53 15.40 15.46 3,403,095 -0.04(-0.26%)
Sep 04, 2014 15.42 15.70 15.39 15.50 11,336,139 +0.53(+3.56%)
Sep 03, 2014 15.08 15.13 14.90 14.97 4,185,231 -0.05(-0.33%)
Sep 02, 2014 14.77 15.02 14.77 15.01 4,949,550 +0.23(+1.57%)
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%)
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.