Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.65 17.76 17.57 17.70 3,069,084 +0.05(+0.28%)
May 29, 2014 17.62 17.67 17.51 17.65 1,896,098 +0.04(+0.23%)
May 28, 2014 17.61 17.70 17.42 17.61 1,723,369 -0.04(-0.23%)
May 27, 2014 17.56 17.68 17.51 17.65 1,230,248 +0.17(+0.97%)
May 23, 2014 17.33 17.48 17.48 17.48 920,700 +0.09(+0.49%)
May 22, 2014 17.29 17.41 17.15 17.39 812,106 +0.09(+0.55%)
May 21, 2014 17.42 17.46 17.22 17.30 1,056,907 -0.06(-0.35%)
May 20, 2014 17.37 17.43 17.24 17.36 2,081,032 -0.02(-0.12%)
May 19, 2014 17.46 17.55 17.35 17.38 2,988,829 -0.12(-0.69%)
May 16, 2014 17.27 17.52 17.17 17.50 1,559,193 +0.24(+1.39%)
May 15, 2014 17.43 17.43 17.17 17.26 1,837,174 -0.19(-1.09%)
May 14, 2014 17.30 17.54 17.20 17.45 2,023,481 +0.14(+0.81%)
May 13, 2014 17.32 17.58 17.22 17.31 1,721,423 -0.25(-1.42%)
May 12, 2014 17.59 17.67 17.53 17.56 2,039,867 +0.02(+0.11%)
May 09, 2014 17.59 17.65 17.36 17.54 2,143,451 -0.08(-0.45%)
May 08, 2014 17.53 17.64 17.46 17.62 2,511,636 +0.08(+0.46%)
May 07, 2014 17.31 17.57 17.27 17.54 2,823,548 +0.29(+1.68%)
May 06, 2014 17.50 17.50 17.15 17.25 2,921,300 -0.14(-0.81%)
May 05, 2014 17.39 17.50 17.27 17.39 1,725,572 -0.07(-0.40%)
May 02, 2014 17.50 17.68 17.33 17.46 1,846,811 -0.09(-0.51%)
May 01, 2014 17.45 17.60 17.16 17.55 1,702,647 +0.03(+0.17%)
Apr 30, 2014 17.36 17.53 17.29 17.52 2,355,015 +0.15(+0.86%)
Apr 29, 2014 17.41 17.50 17.29 17.37 1,573,454 +0.03(+0.17%)
Apr 28, 2014 17.35 17.42 17.17 17.34 1,460,654 +0.09(+0.52%)
Apr 25, 2014 17.36 17.37 17.18 17.25 1,901,114 -0.12(-0.69%)
Apr 24, 2014 17.37 17.42 17.27 17.37 2,336,965 +0.05(+0.29%)
Apr 23, 2014 17.41 17.43 17.15 17.32 3,000,747 -0.11(-0.63%)
Apr 22, 2014 17.29 17.45 17.19 17.43 1,489,473 +0.11(+0.64%)
Apr 21, 2014 17.30 17.39 17.19 17.32 975,978 +0.06(+0.35%)
Apr 17, 2014 17.32 17.26 17.26 17.26 1,652,700 -0.15(-0.86%)
Apr 16, 2014 17.23 17.46 17.16 17.41 3,073,520 +0.26(+1.52%)
Apr 15, 2014 16.85 17.18 16.82 17.15 3,705,104 +0.30(+1.78%)
Apr 14, 2014 16.82 16.86 16.64 16.85 1,758,212 +0.15(+0.90%)
Apr 11, 2014 16.95 17.05 16.69 16.70 2,122,519 -0.30(-1.76%)
Apr 10, 2014 17.10 17.37 16.91 17.00 3,065,243 -0.12(-0.70%)
Apr 09, 2014 17.14 17.16 16.95 17.12 2,022,746 +0.00(+0.00%)
Apr 08, 2014 16.87 17.13 16.82 17.12 2,396,171 +0.19(+1.12%)
Apr 07, 2014 16.92 17.11 16.91 16.93 2,376,964 +0.01(+0.06%)
Apr 04, 2014 16.98 17.06 16.78 16.92 1,985,123 +0.09(+0.53%)
Apr 03, 2014 16.99 16.99 16.70 16.83 2,246,028 +0.01(+0.06%)
Apr 02, 2014 16.84 16.85 16.69 16.82 1,976,319 -0.05(-0.30%)
Apr 01, 2014 16.89 16.89 16.62 16.87 2,590,644 -0.01(-0.06%)
Mar 31, 2014 16.71 16.93 16.53 16.88 2,055,098 +0.23(+1.38%)
Mar 28, 2014 16.53 16.74 16.53 16.65 1,474,315 +0.14(+0.85%)
Mar 27, 2014 16.30 16.51 16.19 16.51 1,406,619 +0.24(+1.48%)
Mar 26, 2014 16.63 16.63 16.26 16.27 1,800,428 -0.31(-1.87%)
Mar 25, 2014 16.52 16.68 16.32 16.58 1,997,253 +0.15(+0.91%)
Mar 24, 2014 16.57 16.62 16.23 16.43 1,955,220 -0.07(-0.42%)
Mar 21, 2014 16.34 16.60 16.30 16.50 2,888,987 +0.20(+1.23%)
Mar 20, 2014 16.27 16.33 16.13 16.30 1,649,359 -0.04(-0.24%)
Mar 19, 2014 16.74 16.80 16.30 16.34 1,577,114 -0.38(-2.27%)
Mar 18, 2014 16.63 16.75 16.55 16.72 1,583,304 +0.11(+0.66%)
Mar 17, 2014 16.68 16.77 16.57 16.61 1,193,320 +0.01(+0.06%)
Mar 14, 2014 16.54 16.75 16.53 16.60 2,035,072 +0.02(+0.12%)
Mar 13, 2014 16.71 16.71 16.53 16.58 1,721,257 -0.12(-0.72%)
Mar 12, 2014 16.61 16.78 16.58 16.70 2,267,821 +0.03(+0.18%)
Mar 11, 2014 16.53 16.78 16.49 16.67 1,561,600 +0.18(+1.09%)
Mar 10, 2014 16.52 16.58 16.39 16.49 1,855,959 -0.05(-0.30%)
Mar 07, 2014 16.74 16.76 16.41 16.54 1,668,121 -0.25(-1.49%)
Mar 06, 2014 16.90 16.92 16.68 16.79 1,375,497 -0.09(-0.53%)
Mar 05, 2014 16.88 16.93 16.70 16.88 1,429,073 +0.01(+0.06%)
Mar 04, 2014 16.96 17.03 16.79 16.87 2,188,138 +0.09(+0.54%)
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.