Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.23 15.15 15.15 15.15 1,437,864 -0.04(-0.28%)
Aug 28, 2014 15.31 15.47 15.11 15.20 1,334,448 -0.22(-1.40%)
Aug 27, 2014 15.43 15.62 15.26 15.41 2,298,369 -0.04(-0.23%)
Aug 26, 2014 15.39 15.61 15.27 15.45 2,662,813 +0.10(+0.65%)
Aug 25, 2014 15.14 15.37 15.09 15.35 2,156,885 +0.31(+2.06%)
Aug 22, 2014 15.12 15.23 15.02 15.04 870,067 -0.08(-0.53%)
Aug 21, 2014 15.15 15.29 15.05 15.12 1,750,208 +0.02(+0.11%)
Aug 20, 2014 15.18 15.31 15.09 15.10 1,111,054 -0.08(-0.54%)
Aug 19, 2014 15.19 15.35 15.09 15.18 1,843,952 -0.09(-0.58%)
Aug 18, 2014 15.03 15.37 14.95 15.27 3,651,218 +0.37(+2.46%)
Aug 15, 2014 14.64 14.99 14.57 14.91 3,270,909 +0.27(+1.81%)
Aug 14, 2014 14.57 14.72 14.10 14.64 4,052,003 +0.23(+1.61%)
Aug 13, 2014 14.33 14.57 14.13 14.41 3,721,996 +0.24(+1.71%)
Aug 12, 2014 14.15 14.37 13.99 14.17 2,506,090 -0.14(-0.99%)
Aug 11, 2014 14.34 14.41 14.22 14.31 1,726,932 +0.10(+0.70%)
Aug 08, 2014 14.26 14.38 14.07 14.21 2,257,874 -0.01(-0.06%)
Aug 07, 2014 14.12 14.39 14.03 14.22 1,920,050 +0.06(+0.45%)
Aug 06, 2014 14.08 14.20 13.97 14.16 1,898,641 -0.03(-0.21%)
Aug 05, 2014 14.30 14.38 14.13 14.19 1,647,398 -0.11(-0.79%)
Aug 04, 2014 14.20 14.33 14.03 14.30 2,342,659 +0.21(+1.46%)
Aug 01, 2014 14.40 14.40 13.85 14.09 2,310,545 -0.31(-2.18%)
Jul 31, 2014 14.52 14.67 14.29 14.41 2,148,724 -0.30(-2.04%)
Jul 30, 2014 14.58 14.82 14.41 14.71 1,879,041 +0.13(+0.91%)
Jul 29, 2014 14.76 14.87 14.54 14.57 3,186,189 -0.15(-1.01%)
Jul 28, 2014 14.45 14.82 14.22 14.72 4,224,961 +0.39(+2.70%)
Jul 25, 2014 14.57 14.64 14.31 14.34 2,181,537 -0.17(-1.18%)
Jul 24, 2014 14.36 14.57 14.13 14.51 1,509,553 +0.09(+0.61%)
Jul 23, 2014 14.65 14.65 14.26 14.42 1,782,076 -0.14(-0.93%)
Jul 22, 2014 14.37 14.60 14.30 14.56 2,855,727 +0.34(+2.38%)
Jul 21, 2014 14.09 14.31 14.02 14.22 2,217,483 +0.16(+1.16%)
Jul 18, 2014 14.00 14.17 13.88 14.05 1,993,833 +0.21(+1.54%)
Jul 17, 2014 13.99 14.12 13.81 13.84 3,768,787 -0.16(-1.14%)
Jul 16, 2014 13.54 14.09 13.51 14.00 5,147,512 +0.56(+4.17%)
Jul 15, 2014 13.38 13.47 13.16 13.44 1,564,014 +0.07(+0.53%)
Jul 14, 2014 13.24 13.54 13.22 13.37 1,926,706 +0.28(+2.16%)
Jul 11, 2014 13.05 13.24 12.95 13.09 1,653,839 +0.04(+0.30%)
Jul 10, 2014 12.81 13.11 12.69 13.05 1,513,082 +0.01(+0.09%)
Jul 09, 2014 12.91 13.10 12.84 13.04 1,809,984 +0.05(+0.41%)
Jul 08, 2014 13.27 13.35 12.62 12.98 2,725,401 -0.38(-2.82%)
Jul 07, 2014 13.66 13.66 13.25 13.36 1,082,085 -0.25(-1.81%)
Jul 03, 2014 13.62 13.61 13.61 13.61 707,020 +0.10(+0.74%)
Jul 02, 2014 13.54 13.66 13.42 13.51 2,181,881 -0.02(-0.13%)
Jul 01, 2014 13.46 13.56 13.44 13.53 1,252,616 +0.09(+0.69%)
Jun 30, 2014 13.32 13.49 13.27 13.43 2,060,720 +0.11(+0.86%)
Jun 27, 2014 13.35 13.50 13.19 13.32 1,768,934 -0.10(-0.77%)
Jun 26, 2014 13.24 13.50 13.20 13.42 2,598,569 +0.21(+1.56%)
Jun 25, 2014 13.18 13.30 13.13 13.21 2,960,100 -0.09(-0.68%)
Jun 24, 2014 13.08 13.40 13.05 13.31 2,707,072 +0.16(+1.19%)
Jun 23, 2014 13.23 13.23 13.03 13.15 1,894,307 -0.08(-0.62%)
Jun 20, 2014 13.25 13.25 13.08 13.23 2,688,235 +0.03(+0.21%)
Jun 19, 2014 13.05 13.21 12.94 13.20 1,579,706 +0.13(+0.98%)
Jun 18, 2014 12.94 13.11 12.87 13.08 2,727,956 +0.10(+0.77%)
Jun 17, 2014 12.89 13.23 12.89 12.98 3,724,610 +0.10(+0.77%)
Jun 16, 2014 12.80 12.93 12.63 12.88 2,266,957 -0.05(-0.40%)
Jun 13, 2014 12.99 13.03 12.72 12.93 10,958,597 -0.07(-0.55%)
Jun 12, 2014 12.50 13.06 12.44 13.00 11,949,826 +0.57(+4.56%)
Jun 11, 2014 12.40 12.49 12.33 12.43 5,543,496 +0.02(+0.19%)
Jun 10, 2014 12.28 12.43 12.28 12.41 4,030,594 +0.26(+2.17%)
Jun 06, 2014 12.17 12.22 12.05 12.15 3,199,974 -0.03(-0.25%)
Jun 05, 2014 12.15 12.24 12.05 12.18 1,469,931 -0.00(-0.01%)
Jun 04, 2014 11.87 12.29 11.87 12.18 2,177,979 +0.24(+2.01%)
Jun 03, 2014 11.98 12.01 11.85 11.94 1,150,833 -0.10(-0.80%)
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.