Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.96 13.96 13.96 0 +0.09(+0.65%)
Jun 27, 2014 13.98 13.98 13.77 13.87 562,644 -0.08(-0.57%)
Jun 26, 2014 13.95 13.98 13.90 13.95 576,735 +0.03(+0.22%)
Jun 25, 2014 14.02 14.02 13.72 13.92 1,306,625 -0.08(-0.57%)
Jun 24, 2014 14.23 14.24 13.93 14.00 752,907 -0.26(-1.82%)
Jun 23, 2014 14.31 14.31 14.10 14.26 385,694 +0.00(+0.00%)
Jun 20, 2014 14.45 14.46 14.14 14.26 630,058 -0.09(-0.63%)
Jun 19, 2014 14.33 14.39 14.12 14.35 1,125,298 +0.02(+0.14%)
Jun 18, 2014 14.45 14.46 14.22 14.33 394,494 -0.07(-0.49%)
Jun 17, 2014 14.53 14.54 14.37 14.40 444,199 -0.11(-0.76%)
Jun 16, 2014 14.51 14.60 14.39 14.51 533,302 +0.14(+0.97%)
Jun 13, 2014 14.45 14.51 14.33 14.37 479,066 -0.12(-0.83%)
Jun 12, 2014 14.56 14.69 14.47 14.49 348,987 -0.20(-1.36%)
Jun 11, 2014 14.82 14.89 14.56 14.69 870,109 -0.20(-1.34%)
Jun 10, 2014 14.76 14.89 14.58 14.89 512,825 +0.02(+0.13%)
Jun 06, 2014 14.80 14.90 14.71 14.87 478,435 +0.07(+0.47%)
Jun 05, 2014 14.63 14.85 14.59 14.80 593,535 +0.16(+1.09%)
Jun 04, 2014 14.50 14.71 14.30 14.64 1,576,865 +0.14(+0.97%)
Jun 03, 2014 14.50 14.53 14.29 14.50 897,396 +0.00(+0.00%)
Jun 02, 2014 14.60 14.73 14.46 14.50 830,364 -0.20(-1.36%)
May 30, 2014 14.78 14.82 14.68 14.70 478,922 -0.05(-0.34%)
May 29, 2014 14.88 14.88 14.68 14.75 241,656 -0.14(-0.94%)
May 28, 2014 14.79 14.94 14.78 14.89 2,911,419 +0.05(+0.34%)
May 27, 2014 14.87 14.89 14.73 14.84 485,755 -0.06(-0.40%)
May 26, 2014 14.72 14.97 14.72 14.90 1,827,931 +0.12(+0.81%)
May 23, 2014 14.90 14.95 14.75 14.78 250,759 -0.28(-1.86%)
May 22, 2014 14.84 15.23 14.82 15.06 723,664 +0.19(+1.28%)
May 21, 2014 14.75 15.02 14.65 14.87 1,047,862 +0.19(+1.29%)
May 20, 2014 14.76 14.94 14.64 14.68 749,053 +0.13(+0.89%)
May 16, 2014 14.55 14.55 14.55 14.55 0 -0.21(-1.42%)
May 15, 2014 14.46 14.89 14.43 14.76 697,145 +0.25(+1.72%)
May 14, 2014 14.68 14.68 14.44 14.51 366,201 -0.10(-0.68%)
May 13, 2014 14.49 14.68 14.49 14.61 398,942 +0.11(+0.76%)
May 12, 2014 14.47 14.54 14.38 14.50 832,736 +0.11(+0.76%)
May 09, 2014 14.43 14.50 14.37 14.39 371,452 -0.04(-0.28%)
May 08, 2014 14.41 14.74 14.30 14.43 823,639 +0.02(+0.14%)
May 07, 2014 14.41 14.47 14.30 14.41 488,515 -0.08(-0.55%)
May 06, 2014 14.36 14.53 14.34 14.49 480,438 +0.06(+0.42%)
May 05, 2014 14.51 14.55 14.37 14.43 325,895 -0.17(-1.16%)
May 02, 2014 14.42 14.68 14.42 14.60 350,407 +0.16(+1.11%)
May 01, 2014 14.50 14.50 14.27 14.44 463,581 -0.03(-0.21%)
Apr 30, 2014 14.57 14.61 14.45 14.47 571,887 -0.14(-0.96%)
Apr 29, 2014 14.58 14.66 14.58 14.61 349,677 +0.03(+0.21%)
Apr 28, 2014 14.62 14.63 14.46 14.58 303,324 -0.04(-0.27%)
Apr 25, 2014 14.58 14.65 14.50 14.62 322,643 -0.03(-0.20%)
Apr 24, 2014 14.72 14.75 14.52 14.65 504,823 -0.07(-0.48%)
Apr 23, 2014 14.81 14.90 14.70 14.72 336,249 -0.14(-0.94%)
Apr 22, 2014 14.97 15.03 14.81 14.86 828,028 -0.08(-0.54%)
Apr 21, 2014 14.82 15.02 14.82 14.94 306,404 +0.08(+0.54%)
Apr 17, 2014 14.86 14.86 14.86 0 +0.23(+1.57%)
Apr 16, 2014 14.58 14.70 14.49 14.63 592,268 +0.15(+1.04%)
Apr 15, 2014 14.52 14.64 14.45 14.48 572,248 -0.08(-0.55%)
Apr 14, 2014 14.56 14.59 14.49 14.56 432,303 -0.02(-0.14%)
Apr 11, 2014 14.55 14.67 14.49 14.58 779,145 -0.09(-0.61%)
Apr 10, 2014 14.72 14.72 14.49 14.67 792,651 +0.03(+0.20%)
Apr 09, 2014 14.63 14.71 14.49 14.64 555,555 +0.07(+0.48%)
Apr 08, 2014 14.71 14.82 14.54 14.57 575,405 -0.15(-1.02%)
Apr 07, 2014 14.97 15.10 14.63 14.72 734,891 -0.37(-2.45%)
Apr 04, 2014 14.95 15.13 14.92 15.09 876,355 +0.14(+0.94%)
Apr 03, 2014 15.27 15.29 14.73 14.95 712,554 -0.36(-2.35%)
Apr 02, 2014 14.90 15.31 14.81 15.31 705,350 +0.41(+2.75%)
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.