Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.60 15.68 15.55 15.63 2,472,293 -0.03(-0.18%)
May 29, 2014 15.65 15.69 15.60 15.66 2,950,911 -0.12(-0.74%)
May 28, 2014 15.74 15.82 15.67 15.77 3,735,871 -0.30(-1.86%)
May 27, 2014 15.94 16.14 15.92 16.07 2,556,486 +0.51(+3.29%)
May 23, 2014 15.50 15.56 15.56 15.56 2,633,402 -0.11(-0.68%)
May 22, 2014 15.77 15.81 15.63 15.67 1,164,985 +0.16(+1.06%)
May 21, 2014 15.53 15.58 15.46 15.50 1,472,759 +0.04(+0.25%)
May 20, 2014 15.54 15.56 15.39 15.47 3,300,249 -0.30(-1.90%)
May 19, 2014 15.47 15.81 15.47 15.76 3,835,767 -0.06(-0.37%)
May 16, 2014 15.70 15.83 15.60 15.82 1,796,562 -0.01(-0.06%)
May 15, 2014 15.95 16.01 15.73 15.83 3,942,008 -0.11(-0.67%)
May 14, 2014 16.18 16.61 15.73 15.94 7,415,359 -1.10(-6.46%)
May 13, 2014 17.00 17.09 16.93 17.04 2,144,871 +0.18(+1.09%)
May 12, 2014 16.67 16.89 16.66 16.86 1,209,286 +0.07(+0.40%)
May 09, 2014 16.80 16.86 16.74 16.79 1,528,257 -0.11(-0.63%)
May 08, 2014 16.74 17.02 16.74 16.89 3,034,147 -0.06(-0.34%)
May 07, 2014 16.84 16.98 16.72 16.95 1,411,303 +0.04(+0.23%)
May 06, 2014 16.99 17.00 16.87 16.91 1,246,125 -0.13(-0.74%)
May 05, 2014 16.95 17.08 16.91 17.04 778,368 +0.01(+0.06%)
May 02, 2014 17.00 17.12 16.89 17.03 1,425,038 +0.45(+2.74%)
May 01, 2014 16.28 16.89 16.19 16.58 3,953,107 -0.46(-2.72%)
Apr 30, 2014 16.99 17.07 16.87 17.04 1,531,148 -0.31(-1.78%)
Apr 29, 2014 17.37 17.44 17.30 17.35 1,028,687 +0.01(+0.06%)
Apr 28, 2014 17.26 17.37 17.09 17.34 1,488,425 +0.08(+0.45%)
Apr 25, 2014 17.32 17.38 17.17 17.26 1,220,299 -0.27(-1.54%)
Apr 24, 2014 17.54 17.57 17.24 17.53 2,702,509 -0.49(-2.73%)
Apr 23, 2014 18.09 18.10 17.99 18.03 749,890 -0.02(-0.11%)
Apr 22, 2014 18.01 18.11 17.94 18.04 1,526,790 -0.31(-1.68%)
Apr 21, 2014 18.17 18.40 18.16 18.35 1,339,292 +0.28(+1.55%)
Apr 17, 2014 18.16 18.07 18.07 18.07 995,678 -0.07(-0.37%)
Apr 16, 2014 18.11 18.17 18.03 18.14 1,063,300 +0.22(+1.24%)
Apr 15, 2014 17.95 18.01 17.71 17.92 1,359,659 -0.04(-0.22%)
Apr 14, 2014 17.97 18.08 17.87 17.96 1,114,929 +0.20(+1.14%)
Apr 11, 2014 17.71 17.78 17.66 17.75 1,310,526 +0.22(+1.27%)
Apr 10, 2014 17.86 17.92 17.51 17.53 2,629,888 -0.65(-3.56%)
Apr 09, 2014 18.04 18.23 17.93 18.18 1,183,997 -0.08(-0.42%)
Apr 08, 2014 18.28 18.36 18.22 18.26 1,859,539 -0.14(-0.79%)
Apr 07, 2014 18.53 18.60 18.28 18.40 1,886,102 +0.02(+0.10%)
Apr 04, 2014 18.60 18.68 18.31 18.38 1,427,206 -0.06(-0.31%)
Apr 03, 2014 18.59 18.62 18.31 18.44 1,921,702 -0.19(-1.04%)
Apr 02, 2014 18.54 18.69 18.43 18.63 1,493,272 -0.14(-0.77%)
Apr 01, 2014 18.76 18.80 18.63 18.78 2,308,595 +0.31(+1.67%)
Mar 31, 2014 18.47 18.59 18.43 18.47 3,071,411 +0.45(+2.52%)
Mar 28, 2014 17.97 18.15 17.97 18.02 3,070,589 +0.37(+2.08%)
Mar 27, 2014 17.70 17.76 17.56 17.65 2,974,780 +0.21(+1.22%)
Mar 26, 2014 17.69 17.77 17.41 17.44 2,398,919 -0.19(-1.10%)
Mar 25, 2014 17.35 17.63 17.31 17.63 3,480,339 +0.58(+3.40%)
Mar 24, 2014 17.14 17.18 16.94 17.05 2,950,756 -0.11(-0.62%)
Mar 21, 2014 17.01 17.24 17.01 17.16 4,166,995 +0.14(+0.85%)
Mar 20, 2014 16.73 17.02 16.72 17.01 3,304,415 +0.44(+2.68%)
Mar 19, 2014 16.59 16.76 16.46 16.57 3,651,447 +0.00(+0.00%)
Mar 18, 2014 16.40 16.62 16.34 16.57 2,007,911 -0.07(-0.41%)
Mar 17, 2014 16.57 16.75 16.57 16.63 1,244,399 +0.05(+0.29%)
Mar 14, 2014 16.67 16.74 16.54 16.59 3,194,145 -0.44(-2.61%)
Mar 13, 2014 17.27 17.28 16.90 17.03 2,518,939 -0.20(-1.18%)
Mar 12, 2014 17.13 17.24 17.09 17.23 1,567,883 -0.01(-0.06%)
Mar 11, 2014 17.43 17.43 17.17 17.24 1,740,452 -0.18(-1.05%)
Mar 10, 2014 17.51 17.55 17.25 17.43 1,660,183 +0.09(+0.50%)
Mar 07, 2014 17.32 17.38 17.12 17.34 1,577,071 +0.09(+0.50%)
Mar 06, 2014 17.28 17.31 17.21 17.25 1,658,968 +0.37(+2.17%)
Mar 05, 2014 16.88 16.99 16.84 16.89 1,037,735 +0.12(+0.69%)
Mar 04, 2014 16.84 16.92 16.72 16.77 1,508,560 +0.14(+0.87%)
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.