Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.97 16.30 15.93 16.00 72,381,760 +0.07(+0.42%)
Jun 27, 2014 15.65 16.00 15.63 15.94 84,581,800 +0.23(+1.47%)
Jun 26, 2014 15.81 16.03 15.61 15.71 76,717,912 -0.09(-0.54%)
Jun 25, 2014 15.54 15.84 15.35 15.79 86,896,512 +0.29(+1.89%)
Jun 24, 2014 15.93 16.13 15.44 15.50 121,076,352 -0.31(-1.99%)
Jun 23, 2014 15.30 15.93 15.21 15.81 116,380,192 +0.51(+3.32%)
Jun 20, 2014 15.23 15.42 15.08 15.31 73,621,152 +0.12(+0.79%)
Jun 19, 2014 15.26 15.69 15.13 15.19 131,731,632 +0.04(+0.30%)
Jun 18, 2014 15.43 15.45 15.07 15.14 103,773,848 -0.30(-1.96%)
Jun 17, 2014 14.94 15.70 14.86 15.44 198,509,552 +0.47(+3.14%)
Jun 16, 2014 13.78 15.03 13.75 14.97 197,574,496 +1.21(+8.81%)
Jun 13, 2014 13.65 13.79 13.44 13.76 53,201,832 +0.19(+1.42%)
Jun 12, 2014 13.67 13.99 13.51 13.57 89,853,088 -0.06(-0.46%)
Jun 11, 2014 13.43 13.67 13.28 13.63 59,570,292 +0.14(+1.07%)
Jun 10, 2014 13.63 13.80 13.44 13.49 52,661,516 -0.39(-2.82%)
Jun 06, 2014 13.98 14.05 13.81 13.88 46,123,496 +0.08(+0.61%)
Jun 05, 2014 13.63 13.95 13.60 13.79 60,700,632 +0.19(+1.43%)
Jun 04, 2014 13.62 13.75 13.36 13.60 51,389,652 -0.06(-0.46%)
Jun 03, 2014 13.57 13.87 13.51 13.66 57,733,108 +0.02(+0.12%)
Jun 02, 2014 13.82 13.96 13.44 13.65 69,715,240 -0.20(-1.48%)
May 30, 2014 14.02 14.32 13.80 13.85 83,791,016 -0.16(-1.18%)
May 29, 2014 14.04 14.17 13.85 14.02 55,325,456 +0.00(+0.00%)
May 28, 2014 14.00 14.18 13.68 14.02 82,373,816 -0.09(-0.62%)
May 27, 2014 13.90 14.26 13.85 14.10 80,085,984 +0.28(+2.05%)
May 23, 2014 13.64 13.82 13.82 13.82 60,101,996 +0.13(+0.96%)
May 22, 2014 13.36 13.79 13.30 13.69 75,554,472 +0.39(+2.94%)
May 21, 2014 13.08 13.32 12.99 13.30 79,067,712 +0.28(+2.13%)
May 20, 2014 13.13 13.29 12.87 13.02 82,871,528 -0.05(-0.40%)
May 19, 2014 12.71 13.13 12.67 13.07 68,372,952 +0.30(+2.36%)
May 16, 2014 12.60 12.80 12.51 12.77 67,339,680 +0.20(+1.57%)
May 15, 2014 12.67 12.84 12.35 12.57 90,465,104 -0.14(-1.06%)
May 14, 2014 12.60 12.90 12.47 12.71 81,036,880 +0.03(+0.24%)
May 13, 2014 12.25 12.76 12.20 12.68 106,240,720 +0.37(+2.97%)
May 12, 2014 12.26 12.48 11.99 12.31 104,837,168 +0.16(+1.32%)
May 09, 2014 11.99 12.23 11.81 12.15 127,427,376 +0.24(+2.06%)
May 08, 2014 12.13 12.96 11.87 11.91 300,100,064 -1.52(-11.30%)
May 07, 2014 13.98 14.01 13.15 13.42 138,726,416 -0.40(-2.86%)
May 06, 2014 14.44 14.58 13.79 13.82 84,214,720 -0.62(-4.31%)
May 05, 2014 13.97 14.51 13.90 14.44 77,103,128 +0.38(+2.70%)
May 02, 2014 13.91 14.09 13.77 14.06 61,370,908 +0.21(+1.53%)
May 01, 2014 13.81 14.27 13.71 13.85 81,488,752 -0.01(-0.08%)
Apr 30, 2014 13.57 13.88 13.42 13.86 66,359,740 +0.06(+0.47%)
Apr 29, 2014 13.21 13.81 13.04 13.79 86,616,104 +0.56(+4.24%)
Apr 28, 2014 13.33 13.59 12.70 13.23 105,282,488 -0.09(-0.67%)
Apr 25, 2014 13.47 13.78 13.18 13.32 104,949,864 -0.53(-3.85%)
Apr 24, 2014 14.05 14.19 13.55 13.86 82,318,000 -0.01(-0.06%)
Apr 23, 2014 14.42 14.45 13.80 13.87 108,638,232 -0.71(-4.87%)
Apr 22, 2014 13.76 14.62 13.67 14.58 146,838,272 +0.95(+6.98%)
Apr 21, 2014 13.14 13.75 12.93 13.63 78,724,184 +0.42(+3.16%)
Apr 17, 2014 13.31 13.21 13.21 13.21 88,901,992 -0.07(-0.50%)
Apr 16, 2014 13.13 13.33 12.72 13.27 107,688,448 +0.35(+2.68%)
Apr 15, 2014 13.27 13.29 12.29 12.93 204,744,896 -0.28(-2.11%)
Apr 14, 2014 13.84 13.90 12.96 13.21 115,154,256 -0.38(-2.79%)
Apr 11, 2014 13.37 13.78 13.26 13.59 136,069,488 -0.03(-0.20%)
Apr 10, 2014 14.45 14.50 13.59 13.61 107,632,136 -0.85(-5.87%)
Apr 09, 2014 14.45 14.56 14.06 14.46 77,031,592 +0.10(+0.68%)
Apr 08, 2014 14.00 14.43 13.76 14.36 103,053,416 +0.53(+3.83%)
Apr 07, 2014 13.72 14.41 13.57 13.83 147,364,240 -0.31(-2.22%)
Apr 04, 2014 15.07 15.22 14.08 14.15 170,184,256 -0.88(-5.85%)
Apr 03, 2014 15.35 15.72 14.80 15.03 163,528,144 -0.33(-2.12%)
Apr 02, 2014 14.67 15.39 14.54 15.35 160,778,800 +0.89(+6.14%)
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.