Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.01 15.25 14.95 15.13 573,908 +0.11(+0.73%)
Jun 27, 2014 15.15 15.38 14.86 15.02 929,620 -0.18(-1.18%)
Jun 26, 2014 15.68 15.80 15.17 15.20 353,494 -0.38(-2.44%)
Jun 25, 2014 15.44 15.80 15.33 15.58 315,988 +0.00(+0.00%)
Jun 24, 2014 15.98 16.09 15.56 15.58 448,105 -0.40(-2.50%)
Jun 23, 2014 16.49 16.98 15.68 15.98 633,052 -0.18(-1.11%)
Jun 20, 2014 16.96 16.96 16.05 16.16 654,750 -0.70(-4.18%)
Jun 19, 2014 17.51 17.52 16.82 16.86 296,150 -0.56(-3.19%)
Jun 18, 2014 17.38 17.61 17.20 17.42 156,014 +0.04(+0.23%)
Jun 17, 2014 17.20 17.69 16.98 17.38 334,290 +0.19(+1.11%)
Jun 16, 2014 17.03 17.31 16.91 17.19 216,164 +0.09(+0.53%)
Jun 13, 2014 17.37 17.49 16.82 17.10 352,470 -0.16(-0.93%)
Jun 12, 2014 17.69 18.25 17.17 17.26 545,412 -0.55(-3.09%)
Jun 11, 2014 17.36 17.91 17.03 17.81 244,279 +0.01(+0.06%)
Jun 10, 2014 17.33 17.80 17.20 17.80 297,210 +0.93(+5.51%)
Jun 06, 2014 17.11 17.23 16.71 16.87 371,458 -0.27(-1.58%)
Jun 05, 2014 16.38 17.30 16.38 17.14 559,255 +0.90(+5.54%)
Jun 04, 2014 16.59 16.61 15.80 16.24 742,876 -0.57(-3.39%)
Jun 03, 2014 16.91 17.02 16.28 16.81 693,502 -0.18(-1.06%)
Jun 02, 2014 17.35 17.53 16.45 16.99 601,922 -0.37(-2.13%)
May 30, 2014 17.85 17.99 17.13 17.36 633,019 -0.47(-2.64%)
May 29, 2014 18.26 18.27 17.61 17.83 475,429 -0.37(-2.03%)
May 28, 2014 17.90 18.28 17.60 18.20 555,786 +0.30(+1.68%)
May 27, 2014 17.83 18.43 17.65 17.90 759,517 +0.29(+1.65%)
May 23, 2014 17.14 17.61 17.61 17.61 619,000 +0.58(+3.41%)
May 22, 2014 16.82 17.24 16.56 17.03 527,775 +0.39(+2.34%)
May 21, 2014 16.26 17.15 16.16 16.64 1,612,780 +1.02(+6.53%)
May 20, 2014 15.84 16.02 15.40 15.62 352,329 -0.28(-1.76%)
May 19, 2014 15.79 16.47 15.71 15.90 716,871 +0.10(+0.63%)
May 16, 2014 15.47 15.80 15.22 15.80 454,203 +0.33(+2.13%)
May 15, 2014 15.51 15.62 15.05 15.47 523,498 -0.17(-1.09%)
May 14, 2014 15.69 15.89 15.32 15.64 443,858 -0.10(-0.64%)
May 13, 2014 15.85 16.33 15.58 15.74 567,328 -0.18(-1.13%)
May 12, 2014 15.14 16.02 15.13 15.92 826,634 +0.91(+6.06%)
May 09, 2014 14.95 15.34 14.71 15.01 480,760 +0.00(+0.00%)
May 08, 2014 15.00 15.74 14.84 15.01 638,144 -0.14(-0.92%)
May 07, 2014 15.05 15.19 14.32 15.15 677,171 +0.18(+1.20%)
May 06, 2014 15.80 15.93 14.96 14.97 952,592 -0.90(-5.67%)
May 05, 2014 16.10 16.41 15.59 15.87 781,645 -0.30(-1.86%)
May 02, 2014 15.91 17.02 15.36 16.17 3,380,843 +1.48(+10.07%)
May 01, 2014 15.22 15.22 14.27 14.69 658,817 -0.37(-2.46%)
Apr 30, 2014 14.02 15.10 13.92 15.06 723,098 +0.91(+6.43%)
Apr 29, 2014 14.38 14.58 13.92 14.15 824,489 -0.16(-1.12%)
Apr 28, 2014 14.92 15.18 14.03 14.31 725,915 -0.56(-3.77%)
Apr 25, 2014 15.84 15.84 14.58 14.87 846,361 -1.06(-6.65%)
Apr 24, 2014 16.07 16.45 15.20 15.93 1,130,737 +0.16(+1.01%)
Apr 23, 2014 15.99 16.07 15.26 15.77 859,154 -0.25(-1.56%)
Apr 22, 2014 15.99 16.87 15.44 16.02 2,358,990 +0.19(+1.20%)
Apr 21, 2014 14.20 16.09 14.18 15.83 2,676,174 +1.70(+12.03%)
Apr 17, 2014 14.18 14.13 14.13 14.13 552,300 -0.10(-0.70%)
Apr 16, 2014 13.86 14.43 13.80 14.23 620,344 +0.57(+4.17%)
Apr 15, 2014 13.42 13.74 12.88 13.66 635,460 +0.28(+2.09%)
Apr 14, 2014 13.80 13.91 13.04 13.38 571,258 -0.15(-1.11%)
Apr 11, 2014 13.73 14.12 13.45 13.53 867,195 -0.40(-2.87%)
Apr 10, 2014 14.30 14.80 13.62 13.93 999,223 -0.43(-2.99%)
Apr 09, 2014 12.94 14.51 12.88 14.36 994,673 +1.24(+9.45%)
Apr 08, 2014 13.03 13.47 12.86 13.12 552,122 +0.10(+0.77%)
Apr 07, 2014 13.24 13.49 12.79 13.02 495,720 -0.28(-2.11%)
Apr 04, 2014 13.97 14.17 12.96 13.30 869,799 -0.59(-4.25%)
Apr 03, 2014 14.60 14.95 13.87 13.89 943,998 -0.77(-5.25%)
Apr 02, 2014 14.48 14.86 13.85 14.66 1,405,002 +0.31(+2.16%)
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.