Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.06 15.12 14.99 15.05 46,881,532 +0.00(+0.03%)
Sep 29, 2014 15.01 15.06 14.94 15.05 35,067,420 -0.02(-0.14%)
Sep 26, 2014 15.04 15.09 14.93 15.07 33,601,716 +0.09(+0.57%)
Sep 25, 2014 15.13 15.13 14.94 14.98 49,719,908 -0.14(-0.90%)
Sep 24, 2014 15.09 15.16 15.03 15.12 31,173,468 +0.06(+0.40%)
Sep 23, 2014 15.15 15.17 15.05 15.06 39,340,012 -0.10(-0.68%)
Sep 22, 2014 15.15 15.18 15.07 15.16 38,438,608 +0.01(+0.08%)
Sep 19, 2014 15.10 15.15 15.05 15.15 51,258,888 +0.13(+0.88%)
Sep 18, 2014 15.00 15.05 14.95 15.02 40,343,712 +0.06(+0.40%)
Sep 17, 2014 14.96 15.03 14.88 14.96 40,129,176 +0.03(+0.20%)
Sep 16, 2014 14.78 14.95 14.77 14.93 36,657,228 +0.11(+0.75%)
Sep 15, 2014 14.78 14.86 14.70 14.82 34,390,944 +0.08(+0.55%)
Sep 12, 2014 14.88 14.91 14.68 14.74 47,338,280 -0.15(-1.00%)
Sep 11, 2014 14.78 14.90 14.74 14.89 37,529,708 +0.06(+0.43%)
Sep 10, 2014 14.83 14.86 14.69 14.82 41,486,628 +0.02(+0.12%)
Sep 09, 2014 14.97 14.98 14.76 14.80 43,980,756 -0.15(-1.00%)
Sep 08, 2014 15.00 15.00 14.91 14.95 25,253,446 -0.06(-0.40%)
Sep 05, 2014 14.93 15.06 14.92 15.01 41,683,548 +0.09(+0.60%)
Sep 04, 2014 14.94 14.95 14.87 14.92 29,227,150 -0.01(-0.09%)
Sep 03, 2014 14.88 14.95 14.87 14.94 30,497,954 +0.06(+0.37%)
Sep 02, 2014 14.92 14.94 14.82 14.88 29,708,436 -0.05(-0.34%)
Aug 29, 2014 14.83 14.93 14.93 14.93 29,754,218 +0.09(+0.63%)
Aug 28, 2014 14.80 14.84 14.76 14.84 24,653,630 -0.00(-0.03%)
Aug 27, 2014 14.77 14.86 14.75 14.84 34,775,300 +0.11(+0.72%)
Aug 26, 2014 14.78 14.80 14.72 14.74 34,662,684 -0.00(-0.03%)
Aug 25, 2014 14.74 14.80 14.71 14.74 40,549,940 +0.00(+0.03%)
Aug 22, 2014 14.76 14.79 14.68 14.74 33,448,390 -0.06(-0.40%)
Aug 21, 2014 14.75 14.84 14.74 14.80 37,301,000 +0.05(+0.32%)
Aug 20, 2014 14.75 14.76 14.71 14.75 29,385,446 +0.02(+0.15%)
Aug 19, 2014 14.82 14.82 14.66 14.73 47,942,712 -0.07(-0.49%)
Aug 18, 2014 14.89 14.91 14.77 14.80 43,298,608 -0.04(-0.26%)
Aug 15, 2014 14.92 14.93 14.72 14.84 63,113,488 -0.07(-0.49%)
Aug 14, 2014 14.88 14.92 14.79 14.91 34,155,256 +0.09(+0.63%)
Aug 13, 2014 14.84 14.86 14.74 14.82 37,345,276 +0.02(+0.14%)
Aug 12, 2014 14.77 14.82 14.73 14.80 35,877,976 +0.07(+0.49%)
Aug 11, 2014 14.82 14.85 14.70 14.72 34,471,100 +0.00(+0.00%)
Aug 08, 2014 14.65 14.74 14.60 14.72 43,946,724 +0.11(+0.76%)
Aug 07, 2014 14.84 14.86 14.60 14.61 48,592,948 -0.18(-1.18%)
Aug 06, 2014 14.95 14.96 14.68 14.79 84,142,632 -0.21(-1.40%)
Aug 05, 2014 15.10 15.15 14.95 15.00 45,640,792 -0.15(-0.99%)
Aug 04, 2014 15.11 15.18 15.04 15.15 49,457,008 +0.06(+0.37%)
Aug 01, 2014 15.28 15.30 15.07 15.09 56,102,276 -0.11(-0.73%)
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%)
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.