Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.00 16.03 15.59 15.65 103,662,400 -0.48(-2.95%)
Jul 30, 2014 16.07 16.14 15.93 16.13 79,441,520 +0.13(+0.78%)
Jul 29, 2014 16.10 16.14 15.97 16.00 57,699,240 -0.02(-0.13%)
Jul 28, 2014 16.21 16.24 15.82 16.02 118,644,640 -0.18(-1.11%)
Jul 25, 2014 15.87 16.24 15.74 16.20 357,102,784 -1.73(-9.65%)
Jul 24, 2014 18.00 18.24 17.93 17.93 140,842,544 +0.02(+0.13%)
Jul 23, 2014 17.95 18.03 17.83 17.91 53,367,380 -0.14(-0.75%)
Jul 22, 2014 17.76 18.15 17.76 18.04 57,742,740 +0.05(+0.30%)
Jul 21, 2014 17.91 18.09 17.84 17.99 45,531,300 +0.05(+0.31%)
Jul 18, 2014 17.72 17.98 17.60 17.93 68,200,640 +0.31(+1.76%)
Jul 17, 2014 17.67 17.85 17.57 17.62 72,668,296 -0.17(-0.97%)
Jul 16, 2014 17.78 17.97 17.65 17.80 69,894,760 +0.07(+0.41%)
Jul 15, 2014 17.69 17.78 17.47 17.72 82,853,816 -0.04(-0.25%)
Jul 14, 2014 17.35 17.79 17.27 17.77 112,077,360 +0.46(+2.63%)
Jul 11, 2014 16.74 17.35 16.74 17.31 166,181,584 +0.91(+5.57%)
Jul 10, 2014 16.22 16.50 16.13 16.40 53,027,680 -0.10(-0.62%)
Jul 09, 2014 16.24 16.51 16.16 16.50 63,258,480 +0.31(+1.90%)
Jul 08, 2014 16.66 16.69 16.07 16.19 85,390,960 -0.49(-2.92%)
Jul 07, 2014 16.88 16.88 16.63 16.68 42,531,200 -0.20(-1.17%)
Jul 03, 2014 16.74 16.87 16.87 16.87 38,886,000 +0.23(+1.39%)
Jul 02, 2014 16.66 16.84 16.58 16.64 53,564,580 +0.02(+0.14%)
Jul 01, 2014 16.29 16.66 16.25 16.62 63,463,660 +0.38(+2.34%)
Jun 30, 2014 16.25 16.35 16.11 16.24 53,419,200 +0.01(+0.06%)
Jun 27, 2014 16.29 16.33 16.16 16.23 48,392,520 -0.06(-0.34%)
Jun 26, 2014 16.42 16.43 16.11 16.28 53,966,660 -0.09(-0.53%)
Jun 25, 2014 16.22 16.41 16.09 16.37 46,237,600 +0.16(+1.01%)
Jun 24, 2014 16.38 16.49 16.14 16.21 52,505,240 -0.15(-0.94%)
Jun 23, 2014 16.17 16.38 16.07 16.36 51,758,000 +0.15(+0.94%)
Jun 20, 2014 16.39 16.41 16.02 16.21 121,124,200 -0.14(-0.86%)
Jun 19, 2014 16.76 16.95 16.30 16.35 105,736,096 -0.37(-2.21%)
Jun 18, 2014 16.40 16.79 16.25 16.72 126,962,480 +0.44(+2.69%)
Jun 17, 2014 16.38 16.57 16.26 16.28 58,058,700 -0.10(-0.61%)
Jun 16, 2014 16.24 16.43 16.18 16.38 47,883,160 +0.07(+0.41%)
Jun 13, 2014 16.35 16.46 16.18 16.31 55,338,180 +0.02(+0.11%)
Jun 12, 2014 16.78 16.78 16.23 16.30 85,123,360 -0.46(-2.77%)
Jun 11, 2014 16.80 17.04 16.69 16.76 88,647,416 +0.14(+0.84%)
Jun 10, 2014 16.38 16.77 16.38 16.62 72,307,016 +0.14(+0.83%)
Jun 06, 2014 16.25 16.53 16.25 16.48 104,934,456 +0.30(+1.89%)
Jun 05, 2014 15.40 16.40 15.35 16.18 155,844,240 +0.84(+5.47%)
Jun 04, 2014 15.34 15.47 15.19 15.34 42,061,820 -0.02(-0.13%)
Jun 03, 2014 15.29 15.40 15.25 15.36 47,515,240 -0.08(-0.53%)
Jun 02, 2014 15.63 15.63 15.35 15.44 44,039,060 -0.19(-1.19%)
May 30, 2014 15.72 15.73 15.38 15.63 85,212,480 -0.06(-0.39%)
May 29, 2014 15.52 15.74 15.51 15.69 47,243,920 +0.18(+1.17%)
May 28, 2014 15.47 15.69 15.37 15.51 53,864,000 -0.03(-0.21%)
May 27, 2014 15.72 15.73 15.37 15.54 97,209,056 -0.07(-0.45%)
May 23, 2014 15.27 15.61 15.61 15.61 61,058,000 +0.29(+1.88%)
May 22, 2014 15.25 15.43 15.15 15.32 37,255,900 +0.07(+0.48%)
May 21, 2014 15.11 15.30 15.08 15.25 68,041,840 +0.19(+1.27%)
May 20, 2014 14.86 15.22 14.84 15.06 81,651,656 +0.22(+1.49%)
May 19, 2014 14.79 14.95 14.69 14.84 45,682,660 -0.05(-0.32%)
May 16, 2014 14.64 14.94 14.58 14.88 72,752,976 +0.13(+0.85%)
May 15, 2014 14.90 14.96 14.52 14.76 85,928,360 -0.12(-0.82%)
May 14, 2014 15.12 15.23 14.83 14.88 66,417,100 -0.35(-2.30%)
May 13, 2014 15.13 15.28 15.04 15.23 69,952,480 +0.09(+0.59%)
May 12, 2014 14.71 15.17 14.71 15.14 74,411,880 +0.53(+3.63%)
May 09, 2014 14.53 14.68 14.22 14.61 81,259,680 +0.20(+1.36%)
May 08, 2014 14.54 14.79 14.36 14.42 76,787,880 -0.22(-1.50%)
May 07, 2014 14.78 14.82 14.33 14.64 140,153,536 -0.23(-1.57%)
May 06, 2014 15.48 15.49 14.85 14.87 92,292,856 -0.63(-4.09%)
May 05, 2014 15.32 15.51 15.25 15.50 50,166,980 +0.10(+0.66%)
May 02, 2014 15.52 15.66 15.22 15.40 79,904,360 +0.01(+0.04%)
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.