Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.43 13.43 13.05 13.08 553,805 -0.36(-2.69%)
Jul 30, 2014 13.79 13.80 13.31 13.44 407,761 -0.24(-1.78%)
Jul 29, 2014 13.56 13.84 13.54 13.68 344,509 +0.09(+0.65%)
Jul 28, 2014 13.90 13.96 13.48 13.60 358,648 -0.31(-2.24%)
Jul 25, 2014 14.11 14.14 13.81 13.91 388,334 -0.33(-2.33%)
Jul 24, 2014 14.42 14.62 14.21 14.24 351,051 -0.19(-1.28%)
Jul 23, 2014 14.50 14.52 14.25 14.42 405,871 -0.20(-1.33%)
Jul 22, 2014 14.33 14.75 14.24 14.62 443,261 +0.34(+2.39%)
Jul 21, 2014 14.23 14.33 14.14 14.28 271,603 -0.06(-0.41%)
Jul 18, 2014 14.18 14.40 14.02 14.34 788,739 +0.16(+1.10%)
Jul 17, 2014 14.73 14.87 14.11 14.18 945,764 -0.55(-3.71%)
Jul 16, 2014 14.48 14.78 14.44 14.73 389,061 +0.33(+2.30%)
Jul 15, 2014 15.03 15.17 14.36 14.40 698,470 -0.74(-4.90%)
Jul 14, 2014 15.03 15.40 14.93 15.14 770,380 +0.28(+1.90%)
Jul 11, 2014 15.15 15.26 14.82 14.85 773,202 -0.37(-2.43%)
Jul 10, 2014 15.36 15.40 15.08 15.22 531,147 -0.45(-2.86%)
Jul 09, 2014 15.56 15.79 15.56 15.67 416,056 +0.08(+0.50%)
Jul 08, 2014 15.36 15.62 15.17 15.60 396,225 +0.25(+1.65%)
Jul 07, 2014 15.74 15.76 15.32 15.34 383,269 -0.50(-3.14%)
Jul 03, 2014 15.92 15.84 15.84 15.84 120,988 -0.01(-0.06%)
Jul 02, 2014 16.14 16.34 15.77 15.85 331,887 -0.34(-2.11%)
Jul 01, 2014 16.04 16.32 15.93 16.19 518,985 +0.22(+1.40%)
Jun 30, 2014 15.92 16.01 15.70 15.97 523,703 -0.02(-0.12%)
Jun 27, 2014 15.69 16.00 15.64 15.99 709,529 +0.23(+1.49%)
Jun 26, 2014 15.97 15.97 15.56 15.75 451,353 -0.15(-0.92%)
Jun 25, 2014 15.34 15.91 15.34 15.90 671,252 +0.47(+3.03%)
Jun 24, 2014 16.15 16.15 15.37 15.43 1,052,191 -0.61(-3.83%)
Jun 23, 2014 16.04 16.32 16.00 16.04 640,882 +0.05(+0.31%)
Jun 20, 2014 15.78 16.06 15.60 15.99 905,782 +0.33(+2.12%)
Jun 19, 2014 15.22 15.67 15.10 15.66 514,438 +0.45(+2.95%)
Jun 18, 2014 15.10 15.24 15.00 15.21 370,724 +0.20(+1.36%)
Jun 17, 2014 15.26 15.32 14.87 15.01 554,510 -0.35(-2.29%)
Jun 16, 2014 15.47 15.81 15.35 15.36 553,317 -0.15(-0.94%)
Jun 13, 2014 15.32 15.55 15.06 15.51 797,564 +0.21(+1.40%)
Jun 12, 2014 14.24 15.29 14.24 15.29 1,329,372 +1.19(+8.44%)
Jun 11, 2014 14.11 14.19 13.99 14.10 898,273 -0.08(-0.55%)
Jun 10, 2014 14.31 14.31 14.12 14.18 482,876 +0.06(+0.41%)
Jun 06, 2014 14.09 14.14 13.91 14.12 771,653 +0.21(+1.54%)
Jun 05, 2014 13.87 13.96 13.68 13.91 1,235,713 +0.14(+0.99%)
Jun 04, 2014 13.87 13.90 13.65 13.77 616,924 -0.09(-0.63%)
Jun 03, 2014 13.92 13.93 13.71 13.86 811,994 -0.12(-0.84%)
Jun 02, 2014 14.31 14.42 13.97 13.98 574,347 -0.33(-2.32%)
May 30, 2014 14.47 14.47 14.18 14.31 787,045 -0.14(-0.95%)
May 29, 2014 14.25 14.47 14.11 14.44 1,244,137 +0.20(+1.44%)
May 28, 2014 14.22 14.28 14.06 14.24 812,243 +0.05(+0.34%)
May 27, 2014 14.19 14.39 14.13 14.19 849,066 +0.03(+0.21%)
May 23, 2014 14.44 14.16 14.16 14.16 648,107 -0.31(-2.16%)
May 22, 2014 14.61 14.67 14.31 14.47 576,973 -0.14(-0.93%)
May 21, 2014 14.41 14.72 14.40 14.61 858,631 +0.28(+1.97%)
May 20, 2014 14.62 14.64 14.24 14.33 702,108 -0.17(-1.20%)
May 19, 2014 14.33 14.59 14.21 14.50 880,338 +0.19(+1.35%)
May 16, 2014 14.42 14.46 14.16 14.31 600,829 -0.13(-0.87%)
May 15, 2014 14.71 14.71 14.11 14.43 777,378 -0.34(-2.30%)
May 14, 2014 15.00 15.10 14.73 14.77 528,148 -0.28(-1.87%)
May 13, 2014 15.08 15.18 14.88 15.05 708,638 +0.04(+0.26%)
May 12, 2014 15.11 15.26 14.92 15.02 1,008,760 +0.04(+0.26%)
May 09, 2014 15.17 15.17 14.92 14.98 541,083 -0.22(-1.47%)
May 08, 2014 15.62 15.62 15.18 15.20 1,482,563 -0.50(-3.21%)
May 07, 2014 17.43 17.43 15.66 15.70 1,734,094 -2.32(-12.85%)
May 06, 2014 18.13 18.38 17.94 18.02 608,044 -0.15(-0.80%)
May 05, 2014 18.33 18.65 17.74 18.16 964,560 -0.21(-1.16%)
May 02, 2014 18.08 18.70 18.05 18.38 574,615 +0.38(+2.10%)
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.