Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.08 14.10 13.99 14.05 99,711,080 +0.03(+0.24%)
Sep 29, 2014 13.94 14.05 13.91 14.02 82,532,312 -0.02(-0.12%)
Sep 26, 2014 13.94 14.05 13.92 14.04 81,023,280 +0.15(+1.07%)
Sep 25, 2014 14.14 14.16 13.89 13.89 126,753,792 -0.27(-1.92%)
Sep 24, 2014 14.11 14.17 13.99 14.16 104,769,440 +0.11(+0.76%)
Sep 23, 2014 14.05 14.18 14.04 14.05 111,414,104 +0.02(+0.12%)
Sep 22, 2014 14.09 14.15 14.00 14.04 132,524,184 +0.07(+0.47%)
Sep 19, 2014 14.14 14.15 13.91 13.97 107,311,880 -0.07(-0.53%)
Sep 18, 2014 13.91 14.14 13.91 14.05 135,762,880 +0.22(+1.61%)
Sep 17, 2014 13.77 13.96 13.75 13.82 100,505,400 +0.05(+0.36%)
Sep 16, 2014 13.74 13.88 13.74 13.77 78,811,360 -0.02(-0.18%)
Sep 15, 2014 13.84 13.96 13.70 13.80 105,902,832 -0.04(-0.30%)
Sep 12, 2014 13.70 13.87 13.69 13.84 142,085,536 +0.18(+1.33%)
Sep 11, 2014 13.45 13.71 13.44 13.66 129,695,896 +0.17(+1.28%)
Sep 10, 2014 13.32 13.52 13.30 13.49 91,683,440 +0.18(+1.36%)
Sep 09, 2014 13.39 13.40 13.27 13.30 99,982,560 -0.17(-1.28%)
Sep 08, 2014 13.35 13.49 13.31 13.48 120,538,112 +0.27(+2.06%)
Sep 05, 2014 13.23 13.25 13.11 13.21 98,237,120 -0.07(-0.56%)
Sep 04, 2014 13.27 13.41 13.22 13.28 68,361,976 +0.01(+0.06%)
Sep 03, 2014 13.41 13.42 13.22 13.27 81,768,544 -0.10(-0.74%)
Sep 02, 2014 13.26 13.38 13.20 13.37 72,278,880 +0.15(+1.12%)
Aug 29, 2014 13.19 13.22 13.22 13.22 60,975,700 +0.07(+0.50%)
Aug 28, 2014 13.23 13.23 13.14 13.16 75,566,064 -0.16(-1.17%)
Aug 27, 2014 13.45 13.47 13.26 13.31 76,725,632 -0.11(-0.80%)
Aug 26, 2014 13.43 13.53 13.41 13.42 89,199,384 +0.03(+0.25%)
Aug 25, 2014 13.37 13.48 13.31 13.39 108,749,736 +0.13(+0.99%)
Aug 22, 2014 13.28 13.39 13.19 13.25 130,991,352 -0.02(-0.19%)
Aug 21, 2014 12.89 13.33 12.84 13.28 215,588,624 +0.53(+4.12%)
Aug 20, 2014 12.66 12.85 12.66 12.75 70,243,112 +0.06(+0.45%)
Aug 19, 2014 12.75 12.86 12.69 12.70 54,529,984 +0.00(+0.00%)
Aug 18, 2014 12.56 12.70 12.55 12.70 66,839,464 +0.19(+1.51%)
Aug 15, 2014 12.61 12.65 12.45 12.51 74,883,736 -0.08(-0.65%)
Aug 14, 2014 12.54 12.59 12.54 12.59 36,423,064 +0.06(+0.46%)
Aug 13, 2014 12.53 12.55 12.49 12.53 41,843,992 +0.03(+0.26%)
Aug 12, 2014 12.47 12.57 12.45 12.50 40,955,840 -0.01(-0.07%)
Aug 11, 2014 12.54 12.55 12.45 12.51 50,492,316 +0.02(+0.13%)
Aug 08, 2014 12.39 12.49 12.32 12.49 66,316,044 +0.07(+0.53%)
Aug 07, 2014 12.69 12.69 12.40 12.42 97,389,728 -0.07(-0.53%)
Aug 06, 2014 12.44 12.62 12.44 12.49 116,604,608 +0.16(+1.33%)
Aug 05, 2014 12.33 12.49 12.24 12.33 78,955,840 -0.04(-0.33%)
Aug 04, 2014 12.38 12.42 12.31 12.37 62,353,264 +0.06(+0.47%)
Aug 01, 2014 12.47 12.65 12.19 12.31 141,136,960 -0.22(-1.77%)
Jul 31, 2014 12.69 12.78 12.53 12.53 84,264,680 -0.27(-2.12%)
Jul 30, 2014 12.68 12.87 12.58 12.80 101,270,640 +0.20(+1.56%)
Jul 29, 2014 12.75 12.76 12.61 12.61 62,639,584 -0.13(-1.03%)
Jul 28, 2014 12.81 12.83 12.70 12.74 47,840,968 -0.07(-0.58%)
Jul 25, 2014 12.81 12.84 12.78 12.81 43,355,396 -0.02(-0.19%)
Jul 24, 2014 12.79 12.85 12.78 12.84 56,596,972 +0.08(+0.64%)
Jul 23, 2014 12.75 12.84 12.75 12.75 57,373,492 +0.00(+0.00%)
Jul 22, 2014 12.81 12.84 12.71 12.75 70,682,680 +0.00(+0.00%)
Jul 21, 2014 12.67 12.78 12.62 12.75 74,996,848 +0.02(+0.19%)
Jul 18, 2014 12.55 12.74 12.53 12.73 91,097,592 +0.24(+1.91%)
Jul 17, 2014 12.70 12.72 12.43 12.49 139,066,624 -0.25(-2.00%)
Jul 16, 2014 12.87 12.87 12.68 12.75 150,085,312 -0.25(-1.90%)
Jul 15, 2014 12.94 13.02 12.87 12.99 121,382,000 +0.20(+1.54%)
Jul 14, 2014 12.84 12.88 12.75 12.79 71,445,392 +0.16(+1.24%)
Jul 11, 2014 12.65 12.68 12.57 12.64 69,181,128 -0.05(-0.39%)
Jul 10, 2014 12.60 12.76 12.53 12.69 74,353,896 -0.13(-1.03%)
Jul 09, 2014 12.84 12.89 12.77 12.82 56,169,564 +0.02(+0.13%)
Jul 08, 2014 13.00 13.01 12.75 12.80 88,594,008 -0.30(-2.26%)
Jul 07, 2014 13.14 13.15 13.01 13.10 75,418,352 -0.07(-0.56%)
Jul 03, 2014 13.21 13.17 13.17 13.17 85,892,984 +0.15(+1.14%)
Jul 02, 2014 12.97 13.17 12.95 13.02 105,918,160 +0.21(+1.60%)
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.