Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.52 13.88 13.52 13.72 481,730 +0.02(+0.15%)
Jul 30, 2014 13.65 13.76 13.53 13.70 190,768 +0.12(+0.88%)
Jul 29, 2014 13.66 13.72 13.52 13.58 262,618 +0.00(+0.00%)
Jul 28, 2014 13.75 13.89 13.55 13.58 164,187 -0.14(-1.02%)
Jul 25, 2014 13.78 13.88 13.65 13.72 178,275 -0.21(-1.51%)
Jul 24, 2014 14.09 14.18 13.83 13.93 132,879 -0.11(-0.78%)
Jul 23, 2014 14.10 14.20 13.90 14.04 126,572 -0.07(-0.50%)
Jul 22, 2014 13.97 14.15 13.86 14.11 152,932 +0.22(+1.58%)
Jul 21, 2014 13.94 14.05 13.79 13.89 186,331 -0.19(-1.35%)
Jul 18, 2014 13.69 14.18 13.65 14.08 253,608 +0.37(+2.70%)
Jul 17, 2014 13.89 14.10 13.68 13.71 338,753 -0.32(-2.28%)
Jul 16, 2014 14.14 14.17 13.98 14.03 122,971 +0.01(+0.07%)
Jul 15, 2014 14.19 14.41 14.01 14.02 118,115 -0.16(-1.13%)
Jul 14, 2014 14.40 14.44 14.11 14.18 263,249 -0.09(-0.63%)
Jul 11, 2014 14.08 14.36 14.08 14.27 131,733 +0.13(+0.92%)
Jul 10, 2014 13.97 14.27 13.92 14.14 180,635 -0.13(-0.91%)
Jul 09, 2014 14.28 14.37 14.21 14.27 184,484 +0.07(+0.49%)
Jul 08, 2014 14.32 14.37 14.14 14.20 226,802 -0.12(-0.84%)
Jul 07, 2014 14.56 14.70 14.29 14.32 253,618 -0.39(-2.65%)
Jul 03, 2014 14.70 14.71 14.71 14.71 128,100 +0.05(+0.34%)
Jul 02, 2014 14.62 14.75 14.58 14.66 173,310 +0.02(+0.14%)
Jul 01, 2014 14.50 14.75 14.50 14.64 294,281 +0.18(+1.24%)
Jun 30, 2014 14.35 14.49 14.23 14.46 259,574 +0.05(+0.35%)
Jun 27, 2014 14.29 14.61 14.29 14.41 380,073 +0.02(+0.14%)
Jun 26, 2014 14.17 14.41 14.05 14.39 259,517 +0.22(+1.55%)
Jun 25, 2014 13.98 14.21 13.66 14.17 193,499 +0.12(+0.85%)
Jun 24, 2014 14.25 14.43 14.05 14.05 184,099 -0.22(-1.54%)
Jun 23, 2014 14.22 14.28 14.03 14.27 163,315 +0.04(+0.28%)
Jun 20, 2014 14.35 14.43 14.21 14.23 471,444 -0.03(-0.21%)
Jun 19, 2014 14.24 14.30 14.13 14.26 205,664 +0.03(+0.21%)
Jun 18, 2014 14.21 14.31 14.03 14.23 210,592 -0.03(-0.21%)
Jun 17, 2014 14.15 14.45 14.13 14.26 134,478 +0.09(+0.64%)
Jun 16, 2014 14.37 14.38 14.02 14.17 167,187 -0.27(-1.87%)
Jun 13, 2014 14.10 14.44 13.95 14.44 224,659 +0.39(+2.78%)
Jun 12, 2014 14.09 14.22 13.88 14.05 147,397 -0.07(-0.50%)
Jun 11, 2014 14.06 14.29 13.98 14.12 144,156 -0.09(-0.63%)
Jun 10, 2014 14.20 14.27 14.10 14.21 104,504 +0.20(+1.43%)
Jun 06, 2014 13.94 14.09 13.89 14.01 211,516 +0.19(+1.37%)
Jun 05, 2014 13.22 13.95 13.20 13.82 231,371 +0.62(+4.70%)
Jun 04, 2014 13.07 13.27 13.05 13.20 131,754 +0.09(+0.69%)
Jun 03, 2014 13.10 13.25 12.98 13.11 201,239 -0.02(-0.15%)
Jun 02, 2014 13.45 13.53 13.02 13.13 270,767 -0.33(-2.45%)
May 30, 2014 13.88 13.95 13.42 13.46 513,767 -0.39(-2.82%)
May 29, 2014 13.75 13.98 13.75 13.85 247,691 +0.11(+0.80%)
May 28, 2014 13.63 13.88 13.47 13.74 312,958 +0.02(+0.15%)
May 27, 2014 13.46 13.93 13.37 13.72 414,064 +0.30(+2.24%)
May 23, 2014 12.88 13.42 13.42 13.42 275,100 +0.59(+4.60%)
May 22, 2014 12.85 12.98 12.79 12.83 255,939 +0.04(+0.31%)
May 21, 2014 13.05 13.21 12.63 12.79 885,492 -0.26(-1.99%)
May 20, 2014 13.30 13.56 13.02 13.05 684,186 -0.33(-2.47%)
May 19, 2014 13.47 13.58 13.35 13.38 526,923 -0.09(-0.67%)
May 16, 2014 13.55 13.74 13.23 13.47 737,939 -0.11(-0.81%)
May 15, 2014 13.78 14.01 13.57 13.58 683,529 -0.22(-1.59%)
May 14, 2014 14.44 14.55 13.76 13.80 238,918 -0.66(-4.56%)
May 13, 2014 14.71 14.75 14.45 14.46 212,563 -0.24(-1.63%)
May 12, 2014 14.26 14.81 14.26 14.70 226,929 +0.53(+3.74%)
May 09, 2014 13.89 14.25 13.82 14.17 240,461 +0.18(+1.29%)
May 08, 2014 14.05 14.44 13.96 13.99 156,363 -0.14(-0.99%)
May 07, 2014 14.06 14.26 13.82 14.13 181,013 +0.08(+0.57%)
May 06, 2014 14.43 14.48 14.04 14.05 188,453 -0.39(-2.70%)
May 05, 2014 14.35 14.54 14.28 14.44 209,636 +0.03(+0.21%)
May 02, 2014 14.54 14.74 14.40 14.41 187,115 -0.15(-1.03%)
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.