Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.78 14.04 13.78 13.93 341,133 +0.00(+0.00%)
Jul 30, 2014 13.97 14.14 13.88 13.93 219,845 +0.03(+0.22%)
Jul 29, 2014 13.93 14.07 13.88 13.90 263,607 -0.03(-0.22%)
Jul 28, 2014 13.84 13.95 13.77 13.93 295,197 +0.09(+0.65%)
Jul 25, 2014 13.73 13.98 13.73 13.84 223,028 +0.01(+0.07%)
Jul 24, 2014 13.93 14.03 13.79 13.83 299,838 -0.08(-0.58%)
Jul 23, 2014 13.82 14.01 13.80 13.91 208,217 +0.09(+0.65%)
Jul 22, 2014 13.83 14.01 13.81 13.82 292,006 +0.02(+0.14%)
Jul 21, 2014 13.69 13.87 13.69 13.80 311,314 +0.03(+0.22%)
Jul 18, 2014 13.54 13.86 13.54 13.77 404,281 +0.22(+1.62%)
Jul 17, 2014 13.89 14.05 13.53 13.55 468,983 -0.40(-2.87%)
Jul 16, 2014 14.02 14.07 13.76 13.95 332,391 -0.03(-0.21%)
Jul 15, 2014 14.11 14.20 13.95 13.98 234,622 -0.09(-0.64%)
Jul 14, 2014 14.20 14.20 13.94 14.07 265,357 -0.06(-0.42%)
Jul 11, 2014 13.93 14.15 13.92 14.13 296,873 +0.15(+1.07%)
Jul 10, 2014 13.98 14.10 13.90 13.98 277,847 -0.23(-1.62%)
Jul 09, 2014 14.44 14.51 14.20 14.21 299,815 -0.21(-1.46%)
Jul 08, 2014 13.92 14.43 13.78 14.42 508,377 +0.47(+3.37%)
Jul 07, 2014 14.15 14.15 13.89 13.95 280,149 -0.25(-1.76%)
Jul 03, 2014 14.17 14.20 14.20 14.20 148,600 +0.05(+0.35%)
Jul 02, 2014 13.86 14.23 13.86 14.15 401,294 +0.27(+1.95%)
Jul 01, 2014 14.05 14.28 13.87 13.88 530,945 -0.20(-1.42%)
Jun 30, 2014 14.02 14.14 13.78 14.08 337,975 +0.03(+0.21%)
Jun 27, 2014 13.80 14.05 13.71 14.05 1,145,495 +0.21(+1.52%)
Jun 26, 2014 13.86 13.97 13.70 13.84 175,774 -0.04(-0.29%)
Jun 25, 2014 13.69 13.93 13.63 13.88 220,796 +0.11(+0.80%)
Jun 24, 2014 13.82 14.08 13.72 13.77 289,482 -0.08(-0.58%)
Jun 23, 2014 13.82 13.86 13.63 13.85 212,005 +0.05(+0.36%)
Jun 20, 2014 13.98 13.98 13.72 13.80 488,639 -0.11(-0.79%)
Jun 19, 2014 13.74 13.94 13.73 13.91 301,090 +0.19(+1.38%)
Jun 18, 2014 13.84 13.84 13.61 13.72 262,503 -0.13(-0.94%)
Jun 17, 2014 13.66 13.86 13.54 13.85 231,037 +0.21(+1.54%)
Jun 16, 2014 13.72 13.78 13.49 13.64 272,660 -0.15(-1.09%)
Jun 13, 2014 13.85 13.86 13.68 13.79 161,960 -0.03(-0.22%)
Jun 12, 2014 13.88 13.90 13.73 13.82 142,788 -0.11(-0.79%)
Jun 11, 2014 13.91 13.93 13.71 13.93 364,945 +0.03(+0.22%)
Jun 10, 2014 13.95 14.00 13.83 13.90 194,851 +0.00(+0.00%)
Jun 06, 2014 13.95 14.12 13.82 13.90 294,131 +0.06(+0.43%)
Jun 05, 2014 13.61 13.89 13.40 13.84 220,187 +0.28(+2.06%)
Jun 04, 2014 13.45 13.64 13.39 13.56 175,169 +0.00(+0.00%)
Jun 03, 2014 13.46 13.61 13.13 13.56 315,591 +0.05(+0.37%)
Jun 02, 2014 13.75 13.79 13.47 13.51 180,149 -0.25(-1.82%)
May 30, 2014 13.72 13.79 13.61 13.76 226,733 +0.07(+0.51%)
May 29, 2014 13.69 13.76 13.59 13.69 121,327 +0.02(+0.15%)
May 28, 2014 13.89 13.89 13.57 13.67 183,041 -0.21(-1.51%)
May 27, 2014 13.89 14.01 13.76 13.88 299,133 -0.01(-0.07%)
May 23, 2014 13.50 13.89 13.89 13.89 433,500 +0.59(+4.44%)
May 22, 2014 13.22 13.35 13.17 13.30 152,982 +0.06(+0.45%)
May 21, 2014 13.21 13.29 13.08 13.24 203,947 +0.05(+0.38%)
May 20, 2014 13.48 13.48 13.06 13.19 630,101 -0.29(-2.15%)
May 19, 2014 13.40 13.49 13.32 13.48 276,009 +0.04(+0.30%)
May 16, 2014 13.45 13.46 13.30 13.44 298,515 -0.05(-0.37%)
May 15, 2014 13.40 13.55 13.12 13.49 418,953 +0.04(+0.30%)
May 14, 2014 13.88 13.88 13.45 13.45 365,017 -0.49(-3.52%)
May 13, 2014 14.00 14.04 13.78 13.94 356,621 -0.03(-0.21%)
May 12, 2014 13.87 14.02 13.84 13.97 652,310 +0.12(+0.87%)
May 09, 2014 13.20 13.86 13.15 13.85 538,058 +0.66(+5.00%)
May 08, 2014 13.32 13.50 13.17 13.19 475,760 -0.14(-1.05%)
May 07, 2014 13.34 13.56 13.19 13.33 602,497 +0.12(+0.91%)
May 06, 2014 13.36 13.37 13.11 13.21 526,172 -0.19(-1.42%)
May 05, 2014 13.19 13.50 13.10 13.40 737,167 +0.17(+1.28%)
May 02, 2014 12.90 13.45 12.87 13.23 701,524 +0.31(+2.40%)
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.