Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.47 14.53 14.44 14.45 46,776,888 -0.02(-0.14%)
Jun 27, 2014 14.37 14.48 14.34 14.47 51,252,012 +0.06(+0.43%)
Jun 26, 2014 14.43 14.43 14.34 14.41 38,627,368 +0.00(+0.00%)
Jun 25, 2014 14.39 14.42 14.34 14.41 37,372,344 -0.01(-0.09%)
Jun 24, 2014 14.46 14.54 14.39 14.42 51,778,904 -0.04(-0.28%)
Jun 23, 2014 14.54 14.54 14.41 14.46 35,475,144 +0.00(+0.00%)
Jun 20, 2014 14.56 14.61 14.45 14.46 70,925,856 +0.01(+0.09%)
Jun 19, 2014 14.40 14.46 14.38 14.45 47,715,276 +0.07(+0.45%)
Jun 18, 2014 14.31 14.39 14.29 14.38 49,104,296 +0.07(+0.51%)
Jun 17, 2014 14.31 14.36 14.28 14.31 42,354,840 +0.02(+0.11%)
Jun 16, 2014 14.29 14.34 14.26 14.29 34,463,716 -0.02(-0.14%)
Jun 13, 2014 14.27 14.36 14.21 14.32 48,884,068 +0.08(+0.57%)
Jun 12, 2014 14.24 14.25 14.15 14.23 46,645,764 +0.01(+0.06%)
Jun 11, 2014 14.28 14.32 14.22 14.23 39,959,376 -0.05(-0.37%)
Jun 10, 2014 14.27 14.34 14.25 14.28 42,876,312 -0.03(-0.23%)
Jun 06, 2014 14.33 14.34 14.26 14.31 41,919,972 -0.03(-0.23%)
Jun 05, 2014 14.33 14.36 14.22 14.34 54,481,180 +0.02(+0.14%)
Jun 04, 2014 14.38 14.38 14.28 14.32 65,697,556 -0.06(-0.43%)
Jun 03, 2014 14.48 14.55 14.36 14.38 54,404,532 -0.10(-0.68%)
Jun 02, 2014 14.51 14.53 14.43 14.48 39,694,676 -0.01(-0.08%)
May 30, 2014 14.42 14.52 14.42 14.49 39,551,448 +0.03(+0.23%)
May 29, 2014 14.45 14.48 14.30 14.46 34,527,088 +0.02(+0.14%)
May 28, 2014 14.42 14.51 14.39 14.44 50,170,420 +0.05(+0.37%)
May 27, 2014 14.42 14.47 14.34 14.39 54,901,832 -0.04(-0.31%)
May 23, 2014 14.45 14.43 14.43 14.43 42,514,736 -0.04(-0.24%)
May 22, 2014 14.43 14.51 14.40 14.47 32,488,480 +0.06(+0.39%)
May 21, 2014 14.58 14.59 14.34 14.41 79,697,912 -0.09(-0.65%)
May 20, 2014 14.85 14.85 14.47 14.51 97,770,232 -0.36(-2.42%)
May 19, 2014 14.71 15.02 14.62 14.87 189,906,032 -0.15(-0.98%)
May 16, 2014 14.94 15.03 14.92 15.01 58,782,180 +0.09(+0.60%)
May 15, 2014 14.88 14.96 14.54 14.92 49,698,128 +0.05(+0.36%)
May 14, 2014 14.75 14.94 14.72 14.87 59,167,604 +0.08(+0.52%)
May 13, 2014 14.91 14.93 14.67 14.79 83,766,416 -0.15(-1.01%)
May 12, 2014 15.01 15.01 14.78 14.94 58,373,704 +0.05(+0.36%)
May 09, 2014 14.87 14.92 14.79 14.89 36,743,876 +0.02(+0.11%)
May 08, 2014 14.67 15.06 14.63 14.88 89,204,248 +0.26(+1.79%)
May 07, 2014 14.53 14.70 14.52 14.61 49,589,900 +0.11(+0.76%)
May 06, 2014 14.61 14.61 14.50 14.50 51,329,396 -0.11(-0.76%)
May 05, 2014 14.54 14.61 14.48 14.61 38,963,692 +0.05(+0.37%)
May 02, 2014 14.59 14.63 14.52 14.56 39,030,536 +0.02(+0.14%)
May 01, 2014 14.61 14.71 14.47 14.54 68,118,480 -0.05(-0.34%)
Apr 30, 2014 14.48 14.61 14.41 14.59 55,076,744 +0.11(+0.79%)
Apr 29, 2014 14.43 14.50 14.32 14.47 50,730,060 +0.14(+0.97%)
Apr 28, 2014 14.17 14.36 14.12 14.34 72,372,544 +0.24(+1.71%)
Apr 25, 2014 14.07 14.12 14.03 14.09 53,801,548 -0.00(-0.03%)
Apr 24, 2014 14.30 14.34 14.08 14.10 89,476,544 -0.17(-1.20%)
Apr 23, 2014 14.31 14.45 14.08 14.27 145,773,568 -0.56(-3.77%)
Apr 22, 2014 14.75 14.88 14.70 14.83 74,833,864 +0.09(+0.64%)
Apr 21, 2014 14.74 14.78 14.65 14.74 45,895,852 +0.01(+0.05%)
Apr 17, 2014 14.72 14.73 14.73 14.73 61,939,500 -0.02(-0.17%)
Apr 16, 2014 14.61 14.76 14.59 14.75 59,239,036 +0.17(+1.18%)
Apr 15, 2014 14.45 14.58 14.44 14.58 64,801,168 +0.13(+0.91%)
Apr 14, 2014 14.42 14.45 14.33 14.45 37,820,900 +0.07(+0.45%)
Apr 11, 2014 14.36 14.43 14.31 14.38 84,551,080 +0.03(+0.23%)
Apr 10, 2014 14.36 14.48 14.29 14.35 86,434,248 +0.08(+0.57%)
Apr 09, 2014 14.40 14.41 14.20 14.27 74,422,008 -0.14(-0.99%)
Apr 08, 2014 14.32 14.41 14.27 14.41 71,674,824 +0.10(+0.69%)
Apr 07, 2014 14.34 14.44 14.32 14.32 80,798,496 -0.02(-0.17%)
Apr 04, 2014 14.45 14.47 14.32 14.34 72,784,576 -0.03(-0.22%)
Apr 03, 2014 14.30 14.39 14.26 14.37 62,902,684 +0.10(+0.74%)
Apr 02, 2014 14.18 14.31 14.13 14.27 69,443,776 +0.11(+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.