Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.12 16.23 16.09 16.20 2,511,622 +0.01(+0.06%)
Jun 27, 2014 16.13 16.20 16.08 16.19 2,460,515 -0.05(-0.30%)
Jun 26, 2014 16.25 16.29 16.06 16.24 1,472,250 -0.10(-0.59%)
Jun 25, 2014 16.15 16.36 16.14 16.33 1,798,077 +0.26(+1.62%)
Jun 24, 2014 16.21 16.37 16.04 16.07 3,993,212 -0.14(-0.83%)
Jun 23, 2014 16.29 16.32 16.12 16.21 3,094,671 -0.18(-1.12%)
Jun 20, 2014 16.24 16.43 16.23 16.39 4,271,915 +0.13(+0.77%)
Jun 19, 2014 16.14 16.27 16.14 16.27 3,278,305 +0.52(+3.31%)
Jun 18, 2014 15.67 15.78 15.61 15.75 2,441,386 +0.17(+1.12%)
Jun 17, 2014 15.59 15.68 15.50 15.57 3,198,249 -0.14(-0.86%)
Jun 16, 2014 15.73 15.73 15.59 15.71 2,723,334 +0.04(+0.25%)
Jun 13, 2014 15.59 15.69 15.56 15.67 2,597,421 +0.13(+0.81%)
Jun 12, 2014 15.58 15.67 15.52 15.54 3,444,441 +0.10(+0.63%)
Jun 11, 2014 15.46 15.49 15.42 15.45 3,368,173 -0.18(-1.17%)
Jun 10, 2014 15.60 15.66 15.50 15.63 2,814,456 +0.08(+0.50%)
Jun 06, 2014 15.57 15.67 15.52 15.55 1,760,025 -0.14(-0.86%)
Jun 05, 2014 15.68 15.73 15.61 15.69 647,069 +0.00(+0.00%)
Jun 04, 2014 15.63 15.72 15.61 15.69 1,588,996 +0.15(+0.99%)
Jun 03, 2014 15.51 15.57 15.47 15.53 2,085,539 -0.20(-1.29%)
Jun 02, 2014 15.76 15.77 15.67 15.74 1,290,996 +0.11(+0.68%)
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%)
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.