Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.72 12.86 12.50 12.58 2,081,086 -0.17(-1.33%)
Sep 29, 2014 12.33 12.78 12.25 12.75 1,534,011 +0.26(+2.08%)
Sep 26, 2014 12.50 12.65 12.40 12.49 648,896 +0.05(+0.40%)
Sep 25, 2014 12.62 12.67 12.40 12.44 832,945 -0.21(-1.66%)
Sep 24, 2014 12.80 12.82 12.60 12.65 985,780 -0.19(-1.48%)
Sep 23, 2014 12.84 12.93 12.79 12.84 975,078 -0.05(-0.39%)
Sep 22, 2014 13.04 13.08 12.82 12.89 938,706 -0.17(-1.30%)
Sep 19, 2014 13.37 13.37 13.04 13.06 1,627,790 -0.26(-1.95%)
Sep 18, 2014 13.48 13.53 13.30 13.32 1,020,217 -0.13(-0.97%)
Sep 17, 2014 13.59 13.65 13.40 13.45 1,484,228 -0.16(-1.18%)
Sep 16, 2014 13.57 13.69 13.39 13.61 2,021,608 -0.05(-0.37%)
Sep 15, 2014 14.01 14.05 13.65 13.66 1,103,387 -0.39(-2.78%)
Sep 12, 2014 14.21 14.35 14.03 14.05 1,139,135 -0.20(-1.40%)
Sep 11, 2014 14.46 14.79 13.96 14.25 4,395,073 -0.79(-5.25%)
Sep 10, 2014 15.06 15.16 15.00 15.04 548,095 -0.01(-0.07%)
Sep 09, 2014 15.18 15.18 15.00 15.05 824,328 -0.19(-1.25%)
Sep 08, 2014 15.28 15.35 15.04 15.24 485,467 -0.01(-0.07%)
Sep 05, 2014 15.27 15.27 15.09 15.25 534,950 -0.13(-0.85%)
Sep 04, 2014 15.33 15.56 15.24 15.38 483,972 +0.08(+0.52%)
Sep 03, 2014 15.56 15.63 15.24 15.30 552,010 -0.21(-1.35%)
Sep 02, 2014 15.45 15.64 15.39 15.51 530,650 +0.06(+0.39%)
Aug 29, 2014 15.47 15.45 15.45 15.45 471,000 -0.02(-0.13%)
Aug 28, 2014 15.52 15.58 15.37 15.47 592,463 -0.18(-1.15%)
Aug 27, 2014 15.95 16.00 15.55 15.65 520,897 -0.32(-2.00%)
Aug 26, 2014 15.85 16.02 15.78 15.97 737,188 +0.17(+1.04%)
Aug 25, 2014 15.62 15.90 15.60 15.80 764,791 +0.25(+1.64%)
Aug 22, 2014 15.60 15.69 15.54 15.55 707,715 -0.05(-0.32%)
Aug 21, 2014 15.62 15.71 15.55 15.60 781,232 -0.07(-0.45%)
Aug 20, 2014 15.63 15.77 15.63 15.67 1,298,396 -0.01(-0.06%)
Aug 19, 2014 15.63 15.77 15.60 15.68 1,311,885 -0.02(-0.13%)
Aug 18, 2014 15.64 15.76 15.64 15.70 601,833 +0.15(+0.96%)
Aug 15, 2014 15.71 15.79 15.39 15.55 863,876 -0.04(-0.26%)
Aug 14, 2014 15.66 15.73 15.53 15.59 645,710 -0.06(-0.38%)
Aug 13, 2014 15.62 15.73 15.58 15.65 970,712 +0.05(+0.32%)
Aug 12, 2014 15.97 16.00 15.53 15.60 979,332 -0.37(-2.32%)
Aug 11, 2014 15.85 16.12 15.80 15.97 904,527 +0.19(+1.20%)
Aug 08, 2014 15.68 15.83 15.61 15.78 1,329,125 +0.16(+1.02%)
Aug 07, 2014 16.12 16.20 15.61 15.62 1,011,825 -0.53(-3.28%)
Aug 06, 2014 16.03 16.21 16.02 16.15 687,763 +0.04(+0.25%)
Aug 05, 2014 15.85 16.18 15.82 16.11 688,213 +0.18(+1.13%)
Aug 04, 2014 15.92 15.98 15.69 15.93 1,055,675 +0.06(+0.38%)
Aug 01, 2014 16.05 16.25 15.78 15.87 944,552 +0.00(+0.00%)
Jul 31, 2014 16.06 16.20 15.81 15.87 735,696 -0.39(-2.40%)
Jul 30, 2014 16.41 16.46 16.17 16.26 1,528,869 -0.05(-0.31%)
Jul 29, 2014 16.28 16.50 16.13 16.31 1,132,520 +0.02(+0.12%)
Jul 28, 2014 16.25 16.32 16.02 16.29 736,584 +0.03(+0.18%)
Jul 25, 2014 16.22 16.35 16.05 16.26 1,100,750 -0.06(-0.37%)
Jul 24, 2014 16.63 16.68 16.19 16.32 2,556,678 -0.24(-1.45%)
Jul 23, 2014 16.69 16.69 16.43 16.56 1,455,919 -0.12(-0.72%)
Jul 22, 2014 15.95 16.83 15.85 16.68 7,464,890 +1.84(+12.40%)
Jul 21, 2014 14.72 15.08 14.63 14.84 1,722,952 -0.02(-0.13%)
Jul 18, 2014 14.47 14.93 14.47 14.86 874,787 +0.36(+2.48%)
Jul 17, 2014 14.62 14.78 14.46 14.50 1,338,167 -0.24(-1.63%)
Jul 16, 2014 14.60 14.85 14.53 14.74 825,854 +0.17(+1.17%)
Jul 15, 2014 14.70 14.71 14.50 14.57 457,167 -0.16(-1.09%)
Jul 14, 2014 14.77 14.89 14.71 14.73 390,617 +0.06(+0.41%)
Jul 11, 2014 14.82 14.85 14.60 14.67 506,756 -0.18(-1.21%)
Jul 10, 2014 14.89 15.05 14.64 14.85 732,385 -0.25(-1.66%)
Jul 09, 2014 14.92 15.11 14.77 15.10 787,272 +0.22(+1.48%)
Jul 08, 2014 15.01 15.01 14.67 14.88 1,009,498 -0.12(-0.80%)
Jul 07, 2014 15.15 15.20 14.99 15.00 538,853 -0.18(-1.19%)
Jul 03, 2014 15.12 15.18 15.18 15.18 184,000 +0.13(+0.86%)
Jul 02, 2014 15.03 15.18 14.91 15.05 444,163 -0.02(-0.13%)
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.