Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.11 15.11 14.84 14.96 15,665 -0.08(-0.53%)
May 29, 2014 15.29 15.36 15.00 15.04 10,778 -0.14(-0.92%)
May 28, 2014 15.14 15.29 15.06 15.18 29,464 -0.09(-0.59%)
May 27, 2014 14.99 15.50 14.63 15.27 26,242 +0.34(+2.28%)
May 23, 2014 14.34 14.93 14.93 14.93 41,200 +0.61(+4.26%)
May 22, 2014 13.92 14.49 13.92 14.32 17,650 +0.36(+2.58%)
May 21, 2014 14.08 14.11 13.62 13.96 17,873 +0.06(+0.43%)
May 20, 2014 14.15 14.15 13.90 13.90 42,438 -0.28(-1.97%)
May 19, 2014 14.00 14.25 13.94 14.18 18,507 +0.09(+0.64%)
May 16, 2014 13.70 14.10 13.40 14.09 26,673 +0.36(+2.62%)
May 15, 2014 13.90 14.09 13.38 13.73 32,574 -0.18(-1.29%)
May 14, 2014 14.27 14.27 13.78 13.91 30,119 -0.33(-2.32%)
May 13, 2014 14.59 14.59 14.22 14.24 10,924 -0.43(-2.93%)
May 12, 2014 14.49 14.77 14.36 14.67 20,384 +0.21(+1.45%)
May 09, 2014 14.16 14.74 14.16 14.46 40,550 +0.28(+1.97%)
May 08, 2014 14.25 14.41 14.15 14.18 20,215 -0.01(-0.07%)
May 07, 2014 14.36 14.36 14.08 14.19 26,132 -0.09(-0.63%)
May 06, 2014 14.42 14.49 14.26 14.28 34,742 -0.16(-1.11%)
May 05, 2014 14.56 14.76 14.40 14.44 19,454 -0.11(-0.76%)
May 02, 2014 14.41 14.71 14.33 14.55 47,374 +0.12(+0.83%)
May 01, 2014 14.59 14.67 14.31 14.43 32,928 -0.32(-2.17%)
Apr 30, 2014 14.70 14.96 14.53 14.75 58,569 +0.07(+0.48%)
Apr 29, 2014 15.13 15.14 14.64 14.68 37,486 -0.32(-2.13%)
Apr 28, 2014 15.08 15.45 14.95 15.00 34,265 -0.13(-0.86%)
Apr 25, 2014 15.79 16.07 15.10 15.13 49,240 -0.71(-4.48%)
Apr 24, 2014 15.88 15.94 15.44 15.84 33,989 +0.08(+0.51%)
Apr 23, 2014 16.04 16.08 15.58 15.76 29,271 -0.37(-2.29%)
Apr 22, 2014 16.24 16.24 15.89 16.13 19,758 +0.17(+1.07%)
Apr 21, 2014 15.38 16.13 15.38 15.96 39,887 +0.25(+1.59%)
Apr 17, 2014 15.21 15.71 15.71 15.71 36,400 +0.50(+3.29%)
Apr 16, 2014 15.08 15.42 14.96 15.21 17,342 +0.31(+2.08%)
Apr 15, 2014 14.63 15.05 14.62 14.90 23,363 -0.03(-0.20%)
Apr 14, 2014 15.07 15.14 14.82 14.93 14,055 -0.07(-0.47%)
Apr 11, 2014 15.08 15.33 14.81 15.00 26,703 -0.07(-0.46%)
Apr 10, 2014 15.77 15.78 15.04 15.07 42,294 -0.88(-5.52%)
Apr 09, 2014 16.21 16.21 15.78 15.95 16,263 -0.14(-0.87%)
Apr 08, 2014 16.32 16.60 16.04 16.09 10,515 -0.03(-0.19%)
Apr 07, 2014 16.62 16.62 15.86 16.12 35,096 -0.23(-1.41%)
Apr 04, 2014 16.90 16.98 16.27 16.35 40,116 -0.37(-2.21%)
Apr 03, 2014 16.52 17.26 16.35 16.72 21,916 +0.12(+0.72%)
Apr 02, 2014 16.80 16.88 16.31 16.60 17,412 -0.11(-0.66%)
Apr 01, 2014 16.27 16.78 16.21 16.71 21,877 +0.50(+3.08%)
Mar 31, 2014 16.28 16.56 16.18 16.21 31,295 -0.05(-0.31%)
Mar 28, 2014 16.52 16.81 15.95 16.26 38,151 -0.27(-1.63%)
Mar 27, 2014 17.09 17.48 16.41 16.53 28,626 -0.62(-3.62%)
Mar 26, 2014 17.15 17.61 17.14 17.15 24,541 +0.13(+0.76%)
Mar 25, 2014 16.90 17.15 16.44 17.02 22,469 +0.15(+0.89%)
Mar 24, 2014 17.08 17.09 16.34 16.87 40,671 -0.24(-1.40%)
Mar 21, 2014 17.16 17.24 16.75 17.11 26,877 -0.02(-0.12%)
Mar 20, 2014 17.03 17.20 17.03 17.13 4,702 +0.02(+0.12%)
Mar 19, 2014 16.63 17.11 16.30 17.11 11,739 +0.49(+2.95%)
Mar 18, 2014 16.70 16.86 16.20 16.62 18,141 -0.12(-0.72%)
Mar 17, 2014 17.09 17.09 16.71 16.74 13,116 -0.28(-1.65%)
Mar 14, 2014 16.88 17.10 16.73 17.02 9,692 +0.08(+0.47%)
Mar 13, 2014 17.05 17.62 16.61 16.94 37,723 -0.06(-0.35%)
Mar 12, 2014 16.93 17.00 16.64 17.00 7,886 +0.03(+0.18%)
Mar 11, 2014 17.00 17.10 16.91 16.97 17,723 -0.03(-0.18%)
Mar 10, 2014 16.83 17.00 16.79 17.00 10,310 +0.06(+0.35%)
Mar 07, 2014 17.00 17.00 16.68 16.94 9,466 -0.01(-0.06%)
Mar 06, 2014 17.00 17.00 16.61 16.95 6,722 -0.05(-0.29%)
Mar 05, 2014 16.81 17.00 16.29 17.00 21,412 +0.12(+0.71%)
Mar 04, 2014 16.77 17.00 16.71 16.88 38,751 +0.28(+1.69%)
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.