Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.89 13.97 13.87 13.87 24,397 -0.15(-1.07%)
Jul 30, 2014 14.05 14.09 13.98 14.02 45,122 -0.02(-0.14%)
Jul 29, 2014 14.07 14.12 14.04 14.04 20,978 -0.07(-0.50%)
Jul 28, 2014 14.10 14.13 14.04 14.11 30,420 -0.01(-0.07%)
Jul 25, 2014 14.15 14.17 14.08 14.12 19,970 -0.07(-0.49%)
Jul 24, 2014 14.23 14.23 14.15 14.19 29,372 +0.04(+0.28%)
Jul 23, 2014 14.09 14.18 14.09 14.15 21,134 +0.08(+0.57%)
Jul 22, 2014 14.06 14.09 14.03 14.07 21,925 +0.13(+0.93%)
Jul 21, 2014 13.91 13.99 13.91 13.94 16,829 -0.03(-0.21%)
Jul 18, 2014 13.93 14.01 13.93 13.97 17,259 +0.11(+0.79%)
Jul 17, 2014 13.99 14.00 13.86 13.86 29,911 -0.12(-0.86%)
Jul 16, 2014 14.05 14.05 13.96 13.98 45,030 +0.03(+0.22%)
Jul 15, 2014 14.03 14.03 13.90 13.95 14,544 -0.08(-0.56%)
Jul 14, 2014 13.98 14.04 13.98 14.03 28,942 +0.08(+0.56%)
Jul 11, 2014 13.90 13.99 13.90 13.95 48,771 +0.02(+0.14%)
Jul 10, 2014 13.79 13.94 13.75 13.93 53,373 -0.09(-0.64%)
Jul 09, 2014 14.02 14.03 13.99 14.02 11,049 -0.04(-0.28%)
Jul 08, 2014 14.10 14.10 14.03 14.06 17,601 -0.05(-0.35%)
Jul 07, 2014 14.14 14.15 14.09 14.11 37,957 -0.12(-0.84%)
Jul 03, 2014 14.15 14.23 14.23 14.23 15,100 +0.07(+0.49%)
Jul 02, 2014 14.11 14.17 14.11 14.16 27,774 -0.02(-0.11%)
Jul 01, 2014 14.12 14.23 14.12 14.18 53,395 +0.08(+0.54%)
Jun 30, 2014 14.12 14.14 14.08 14.10 70,865 -0.10(-0.70%)
Jun 27, 2014 14.14 14.20 14.09 14.20 36,864 +0.09(+0.64%)
Jun 26, 2014 14.03 14.13 14.02 14.11 20,365 +0.03(+0.21%)
Jun 25, 2014 14.04 14.08 14.04 14.08 43,739 +0.06(+0.43%)
Jun 24, 2014 14.11 14.16 14.01 14.02 27,157 -0.42(-2.91%)
Jun 23, 2014 14.47 14.47 14.37 14.44 69,853 +0.02(+0.14%)
Jun 20, 2014 14.44 14.44 14.35 14.42 97,151 +0.03(+0.21%)
Jun 19, 2014 14.49 14.49 14.38 14.39 302,804 -0.03(-0.21%)
Jun 18, 2014 14.34 14.42 14.27 14.42 23,867 +0.15(+1.05%)
Jun 17, 2014 14.26 14.28 14.23 14.27 20,536 +0.01(+0.07%)
Jun 16, 2014 14.29 14.30 14.25 14.26 11,439 +0.00(+0.00%)
Jun 13, 2014 14.21 14.30 14.16 14.26 19,174 +0.00(+0.00%)
Jun 12, 2014 14.31 14.31 14.25 14.26 36,004 +0.03(+0.21%)
Jun 11, 2014 14.25 14.34 14.23 14.23 30,098 -0.09(-0.63%)
Jun 10, 2014 14.34 14.34 14.28 14.32 66,527 +0.02(+0.14%)
Jun 06, 2014 14.20 14.30 14.20 14.30 26,595 +0.13(+0.92%)
Jun 05, 2014 14.09 14.17 14.05 14.17 29,973 +0.12(+0.84%)
Jun 04, 2014 14.00 14.07 14.00 14.05 39,146 -0.01(-0.06%)
Jun 03, 2014 14.07 14.07 14.03 14.06 11,745 -0.06(-0.42%)
Jun 02, 2014 14.07 14.12 14.06 14.12 15,849 +0.04(+0.28%)
May 30, 2014 14.12 14.12 14.06 14.08 24,194 -0.04(-0.28%)
May 29, 2014 14.10 14.13 14.08 14.12 17,004 +0.04(+0.28%)
May 28, 2014 14.05 14.08 14.03 14.08 14,216 +0.03(+0.23%)
May 27, 2014 14.04 14.06 13.99 14.05 24,492 +0.06(+0.41%)
May 23, 2014 13.97 13.99 13.99 13.99 20,200 +0.01(+0.10%)
May 22, 2014 13.92 13.99 13.92 13.98 90,767 +0.03(+0.19%)
May 21, 2014 13.91 13.95 13.85 13.95 26,063 +0.14(+1.01%)
May 20, 2014 13.92 13.92 13.80 13.81 37,339 -0.13(-0.93%)
May 19, 2014 13.88 13.96 13.87 13.94 20,723 -0.03(-0.21%)
May 16, 2014 13.89 13.97 13.85 13.97 454,932 +0.08(+0.58%)
May 15, 2014 13.97 13.97 13.85 13.89 61,371 -0.13(-0.93%)
May 14, 2014 14.03 14.04 13.99 14.02 33,052 +0.00(+0.00%)
May 13, 2014 14.08 14.09 14.00 14.02 23,909 +0.03(+0.21%)
May 12, 2014 13.95 14.04 13.93 13.99 23,039 +0.05(+0.36%)
May 09, 2014 13.90 13.95 13.84 13.94 463,684 +0.02(+0.14%)
May 08, 2014 13.91 13.97 13.88 13.92 22,538 +0.02(+0.14%)
May 07, 2014 13.89 13.90 13.87 13.90 32,417 +0.03(+0.21%)
May 06, 2014 13.88 13.89 13.86 13.87 19,866 +0.00(+0.01%)
May 05, 2014 13.79 13.87 13.76 13.87 20,189 +0.04(+0.29%)
May 02, 2014 13.82 13.85 13.79 13.83 12,988 +0.00(+0.00%)
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.