Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.40 15.47 15.17 15.20 78,636,856 -0.33(-2.12%)
Jul 30, 2014 15.57 15.64 15.41 15.53 47,870,572 -0.10(-0.63%)
Jul 29, 2014 15.99 16.01 15.57 15.63 216,450,288 +0.40(+2.64%)
Jul 28, 2014 15.18 15.28 15.16 15.23 48,213,792 +0.05(+0.31%)
Jul 25, 2014 15.11 15.25 15.10 15.18 43,695,972 +0.02(+0.11%)
Jul 24, 2014 15.13 15.26 14.96 15.16 105,706,376 -0.16(-1.06%)
Jul 23, 2014 15.33 15.36 15.29 15.33 35,189,304 -0.03(-0.17%)
Jul 22, 2014 15.39 15.42 15.28 15.35 42,574,196 -0.01(-0.06%)
Jul 21, 2014 15.41 15.45 15.33 15.36 48,970,216 -0.09(-0.58%)
Jul 18, 2014 15.45 15.46 15.38 15.45 37,770,344 +0.06(+0.39%)
Jul 17, 2014 15.49 15.58 15.37 15.39 44,770,816 -0.18(-1.15%)
Jul 16, 2014 15.57 15.61 15.52 15.57 47,340,300 +0.09(+0.58%)
Jul 15, 2014 15.36 15.53 15.34 15.48 81,903,632 +0.16(+1.06%)
Jul 14, 2014 15.32 15.35 15.25 15.32 29,340,580 +0.04(+0.28%)
Jul 11, 2014 15.26 15.30 15.19 15.27 27,064,510 +0.03(+0.17%)
Jul 10, 2014 15.11 15.28 15.11 15.25 34,142,996 +0.02(+0.14%)
Jul 09, 2014 15.25 15.26 15.17 15.23 37,247,276 +0.04(+0.25%)
Jul 08, 2014 15.18 15.26 15.12 15.19 47,079,316 +0.00(+0.00%)
Jul 07, 2014 15.14 15.22 15.12 15.19 46,412,656 +0.08(+0.50%)
Jul 03, 2014 15.12 15.11 15.11 15.11 27,701,712 +0.07(+0.48%)
Jul 02, 2014 14.96 15.04 14.94 15.04 33,635,668 +0.08(+0.54%)
Jul 01, 2014 14.86 14.98 14.82 14.96 51,427,240 +0.05(+0.34%)
Jun 30, 2014 14.93 14.99 14.90 14.91 45,332,096 -0.02(-0.14%)
Jun 27, 2014 14.83 14.94 14.80 14.93 49,669,000 +0.06(+0.43%)
Jun 26, 2014 14.89 14.89 14.80 14.87 37,434,292 +0.00(+0.00%)
Jun 25, 2014 14.85 14.88 14.80 14.87 36,218,028 -0.01(-0.08%)
Jun 24, 2014 14.92 15.00 14.85 14.88 50,179,616 -0.04(-0.28%)
Jun 23, 2014 15.00 15.00 14.87 14.92 34,379,428 +0.00(+0.00%)
Jun 20, 2014 15.02 15.07 14.91 14.92 68,735,176 +0.01(+0.09%)
Jun 19, 2014 14.86 14.92 14.84 14.91 46,241,500 +0.07(+0.45%)
Jun 18, 2014 14.77 14.85 14.74 14.84 47,587,620 +0.08(+0.51%)
Jun 17, 2014 14.77 14.82 14.74 14.77 41,046,632 +0.02(+0.11%)
Jun 16, 2014 14.75 14.80 14.72 14.75 33,399,242 -0.02(-0.14%)
Jun 13, 2014 14.72 14.82 14.67 14.77 47,374,196 +0.08(+0.57%)
Jun 12, 2014 14.69 14.70 14.60 14.69 45,205,024 +0.01(+0.06%)
Jun 11, 2014 14.74 14.78 14.67 14.68 38,725,160 -0.05(-0.37%)
Jun 10, 2014 14.72 14.80 14.70 14.73 41,552,000 -0.03(-0.23%)
Jun 06, 2014 14.79 14.80 14.71 14.77 40,625,196 -0.03(-0.23%)
Jun 05, 2014 14.79 14.81 14.67 14.80 52,798,432 +0.02(+0.14%)
Jun 04, 2014 14.84 14.84 14.74 14.78 63,668,368 -0.06(-0.43%)
Jun 03, 2014 14.94 15.01 14.82 14.84 52,724,144 -0.10(-0.68%)
Jun 02, 2014 14.97 14.99 14.89 14.94 38,468,632 -0.01(-0.08%)
May 30, 2014 14.88 14.98 14.88 14.96 38,329,828 +0.03(+0.23%)
May 29, 2014 14.91 14.94 14.76 14.92 33,460,656 +0.02(+0.14%)
May 28, 2014 14.88 14.97 14.85 14.90 48,620,816 +0.05(+0.37%)
May 27, 2014 14.88 14.93 14.80 14.85 53,206,088 -0.05(-0.31%)
May 23, 2014 14.91 14.89 14.89 14.89 41,201,588 -0.04(-0.24%)
May 22, 2014 14.89 14.97 14.86 14.93 31,485,014 +0.06(+0.39%)
May 21, 2014 15.04 15.06 14.80 14.87 77,236,296 -0.10(-0.65%)
May 20, 2014 15.33 15.33 14.94 14.97 94,750,424 -0.37(-2.42%)
May 19, 2014 15.18 15.50 15.08 15.34 184,040,432 -0.15(-0.98%)
May 16, 2014 15.41 15.51 15.40 15.49 56,966,584 +0.09(+0.60%)
May 15, 2014 15.35 15.44 15.00 15.40 48,163,112 +0.05(+0.36%)
May 14, 2014 15.22 15.42 15.18 15.34 57,340,104 +0.08(+0.53%)
May 13, 2014 15.38 15.41 15.13 15.26 81,179,136 -0.16(-1.01%)
May 12, 2014 15.49 15.49 15.25 15.42 56,570,728 +0.05(+0.36%)
May 09, 2014 15.34 15.40 15.26 15.37 35,608,976 +0.02(+0.11%)
May 08, 2014 15.13 15.54 15.10 15.35 86,449,016 +0.27(+1.79%)
May 07, 2014 14.99 15.16 14.98 15.08 48,058,224 +0.11(+0.76%)
May 06, 2014 15.08 15.08 14.96 14.97 49,743,996 -0.11(-0.75%)
May 05, 2014 15.00 15.08 14.94 15.08 37,760,224 +0.05(+0.36%)
May 02, 2014 15.05 15.10 14.98 15.02 37,825,008 +0.02(+0.14%)
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.