Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.91 16.04 15.10 15.67 244,941 -0.17(-1.07%)
May 29, 2014 15.40 16.16 15.32 15.84 142,665 +0.46(+2.99%)
May 28, 2014 15.73 15.88 15.29 15.38 61,782 -0.46(-2.90%)
May 27, 2014 16.00 16.16 15.61 15.84 52,091 -0.11(-0.69%)
May 23, 2014 15.89 15.95 15.95 15.95 68,100 -0.30(-1.85%)
May 22, 2014 15.38 16.78 15.18 16.25 340,625 +1.03(+6.77%)
May 21, 2014 15.83 16.33 15.01 15.22 42,418 -0.36(-2.31%)
May 20, 2014 15.61 15.91 15.10 15.58 65,811 +0.03(+0.19%)
May 19, 2014 15.33 15.98 15.24 15.55 26,715 +0.22(+1.44%)
May 16, 2014 15.34 15.52 14.72 15.33 50,598 -0.02(-0.13%)
May 15, 2014 16.40 16.68 15.09 15.35 42,537 -1.22(-7.36%)
May 14, 2014 15.20 16.80 15.06 16.57 74,027 +1.29(+8.44%)
May 13, 2014 15.25 15.54 14.29 15.28 57,803 -0.04(-0.26%)
May 12, 2014 14.93 15.88 14.62 15.32 66,794 +0.47(+3.16%)
May 09, 2014 13.73 15.44 13.66 14.85 66,042 +1.09(+7.92%)
May 08, 2014 14.46 14.68 13.67 13.76 78,042 -0.76(-5.23%)
May 07, 2014 15.07 15.07 14.31 14.52 64,326 -0.49(-3.26%)
May 06, 2014 15.34 15.34 14.89 15.01 46,484 -0.41(-2.66%)
May 05, 2014 15.01 15.82 14.98 15.42 31,651 +0.32(+2.12%)
May 02, 2014 15.36 15.36 14.97 15.10 45,097 -0.15(-0.98%)
May 01, 2014 15.62 15.93 14.81 15.25 76,959 -0.41(-2.62%)
Apr 30, 2014 15.41 16.36 15.01 15.66 49,249 +0.05(+0.32%)
Apr 29, 2014 15.86 16.26 14.97 15.61 57,590 -0.22(-1.39%)
Apr 28, 2014 15.01 15.98 14.38 15.83 109,434 +0.84(+5.60%)
Apr 25, 2014 15.76 15.93 14.62 14.99 75,584 -0.96(-6.02%)
Apr 24, 2014 16.31 17.02 15.48 15.95 73,827 -0.26(-1.60%)
Apr 23, 2014 16.41 16.86 15.72 16.21 77,617 -0.21(-1.28%)
Apr 22, 2014 15.32 17.01 15.06 16.42 57,886 +1.20(+7.88%)
Apr 21, 2014 14.90 15.94 14.52 15.22 80,295 +0.28(+1.87%)
Apr 17, 2014 14.89 14.94 14.94 14.94 119,100 +0.03(+0.20%)
Apr 16, 2014 15.10 15.79 14.59 14.91 59,198 -0.02(-0.13%)
Apr 15, 2014 16.69 16.77 14.30 14.93 156,453 -1.61(-9.73%)
Apr 14, 2014 17.08 17.58 16.19 16.54 144,682 -0.42(-2.48%)
Apr 11, 2014 17.00 18.29 16.94 16.96 67,143 -0.32(-1.85%)
Apr 10, 2014 19.05 19.05 17.18 17.28 89,737 -1.86(-9.72%)
Apr 09, 2014 19.08 19.25 18.11 19.14 147,662 +0.08(+0.42%)
Apr 08, 2014 18.15 19.24 18.05 19.06 98,342 +0.96(+5.30%)
Apr 07, 2014 19.00 19.74 18.03 18.10 87,086 -0.96(-5.04%)
Apr 04, 2014 20.12 21.56 18.75 19.06 157,095 -0.91(-4.56%)
Apr 03, 2014 21.10 21.42 19.85 19.97 43,305 -1.20(-5.67%)
Apr 02, 2014 22.43 22.58 20.80 21.17 66,262 -1.20(-5.36%)
Apr 01, 2014 21.28 22.60 21.28 22.37 44,362 +1.18(+5.57%)
Mar 31, 2014 21.36 21.45 20.15 21.19 127,172 +0.07(+0.33%)
Mar 28, 2014 20.51 22.00 20.51 21.12 36,467 +0.61(+2.97%)
Mar 27, 2014 20.73 21.61 19.96 20.51 62,587 -0.09(-0.44%)
Mar 26, 2014 20.34 22.75 19.96 20.60 75,600 +0.40(+1.98%)
Mar 25, 2014 21.10 21.34 19.54 20.20 141,394 -0.48(-2.32%)
Mar 24, 2014 22.67 22.88 20.66 20.68 121,778 -1.86(-8.25%)
Mar 21, 2014 22.80 22.88 21.62 22.54 104,852 -0.24(-1.05%)
Mar 20, 2014 23.58 23.95 22.55 22.78 89,442 -0.95(-4.00%)
Mar 19, 2014 21.50 23.97 21.50 23.73 131,304 +1.84(+8.41%)
Mar 18, 2014 20.78 21.93 20.43 21.89 101,017 +1.11(+5.34%)
Mar 17, 2014 20.07 20.90 19.06 20.78 155,586 +0.78(+3.90%)
Mar 14, 2014 20.54 21.23 19.90 20.00 45,837 -0.70(-3.38%)
Mar 13, 2014 22.09 22.09 20.29 20.70 55,300 -1.21(-5.52%)
Mar 12, 2014 22.18 22.99 20.88 21.91 96,382 -0.50(-2.23%)
Mar 11, 2014 22.48 23.77 21.96 22.41 85,405 +0.10(+0.45%)
Mar 10, 2014 21.00 22.73 19.53 22.31 247,975 +1.31(+6.24%)
Mar 07, 2014 22.78 25.09 20.81 21.00 111,235 -1.56(-6.91%)
Mar 06, 2014 24.63 24.74 21.04 22.56 204,488 -2.08(-8.44%)
Mar 05, 2014 24.66 25.16 24.32 24.64 41,888 -0.28(-1.12%)
Mar 04, 2014 23.96 25.99 23.96 24.92 70,111 +1.55(+6.63%)
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.