Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 14.02 14.19 13.94 14.01 7,038,970 +0.02(+0.14%)
May 30, 2014 13.93 14.05 13.93 13.99 7,259,347 +0.03(+0.18%)
May 29, 2014 13.93 14.02 13.81 13.97 6,683,546 +0.16(+1.19%)
May 28, 2014 13.79 13.94 13.62 13.80 8,529,827 +0.19(+1.40%)
May 27, 2014 13.23 13.69 13.23 13.61 5,926,461 +0.41(+3.12%)
May 23, 2014 13.03 13.20 13.20 13.20 5,405,447 +0.07(+0.50%)
May 22, 2014 13.28 13.31 13.07 13.13 2,937,389 -0.14(-1.07%)
May 21, 2014 13.18 13.31 13.12 13.27 4,050,758 +0.15(+1.14%)
May 20, 2014 13.27 13.34 13.10 13.12 4,246,097 -0.19(-1.40%)
May 19, 2014 13.21 13.39 13.03 13.31 4,737,036 +0.04(+0.29%)
May 16, 2014 13.41 13.53 13.19 13.27 4,003,538 -0.07(-0.54%)
May 15, 2014 13.36 13.46 13.19 13.34 3,634,759 -0.16(-1.20%)
May 14, 2014 13.65 13.70 13.48 13.51 3,764,358 -0.14(-1.05%)
May 13, 2014 13.75 13.80 13.51 13.65 4,910,902 -0.04(-0.32%)
May 12, 2014 13.47 13.82 13.45 13.69 3,672,282 +0.29(+2.14%)
May 09, 2014 13.47 13.47 13.21 13.41 3,845,169 +0.07(+0.54%)
May 08, 2014 13.02 13.56 12.85 13.34 8,669,273 +0.29(+2.21%)
May 07, 2014 13.39 13.48 12.96 13.05 8,154,823 -0.28(-2.10%)
May 06, 2014 13.71 13.79 13.31 13.33 5,078,709 -0.44(-3.23%)
May 05, 2014 13.62 13.78 13.54 13.77 3,592,036 +0.08(+0.55%)
May 02, 2014 13.71 13.79 13.45 13.70 5,675,506 -0.01(-0.05%)
May 01, 2014 13.90 14.11 13.59 13.70 10,002,630 -0.25(-1.80%)
Apr 30, 2014 13.27 14.04 13.27 13.95 16,206,965 -0.10(-0.69%)
Apr 29, 2014 13.57 14.11 13.53 14.05 8,622,034 +0.52(+3.83%)
Apr 28, 2014 13.92 13.93 13.23 13.53 8,790,242 -0.30(-2.19%)
Apr 25, 2014 14.47 14.52 13.84 13.84 5,805,647 -0.70(-4.79%)
Apr 24, 2014 14.72 14.85 14.28 14.53 3,111,496 -0.11(-0.75%)
Apr 23, 2014 14.59 14.70 14.49 14.64 2,383,419 +0.02(+0.13%)
Apr 22, 2014 14.55 14.79 14.51 14.62 3,119,956 +0.07(+0.46%)
Apr 21, 2014 14.53 14.63 14.34 14.56 3,882,333 +0.10(+0.68%)
Apr 17, 2014 14.43 14.46 14.46 14.46 3,066,608 +0.01(+0.06%)
Apr 16, 2014 14.33 14.55 14.27 14.45 3,732,071 +0.19(+1.36%)
Apr 15, 2014 14.21 14.28 13.72 14.25 8,410,578 +0.12(+0.86%)
Apr 14, 2014 14.59 14.59 13.94 14.13 8,402,441 -0.36(-2.46%)
Apr 11, 2014 14.32 14.67 14.11 14.49 39,330,768 +0.09(+0.66%)
Apr 10, 2014 14.85 14.90 14.35 14.39 4,488,891 -0.47(-3.13%)
Apr 09, 2014 14.71 14.89 14.60 14.86 4,191,084 +0.26(+1.77%)
Apr 08, 2014 14.74 14.81 14.42 14.60 7,282,844 -0.14(-0.97%)
Apr 07, 2014 14.72 14.85 14.40 14.74 7,452,894 +0.01(+0.06%)
Apr 04, 2014 15.15 15.15 14.59 14.73 10,385,577 -0.34(-2.23%)
Apr 03, 2014 15.16 15.43 15.03 15.07 6,857,233 -0.17(-1.12%)
Apr 02, 2014 15.33 15.43 15.20 15.24 3,407,778 -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.