Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.12 16.19 15.98 16.13 9,817,428 +0.00(+0.00%)
May 29, 2014 16.21 16.37 16.05 16.13 6,674,291 +0.02(+0.14%)
May 28, 2014 16.15 16.31 16.09 16.11 5,301,268 +0.03(+0.19%)
May 27, 2014 16.21 16.33 16.04 16.08 5,690,824 -0.04(-0.24%)
May 23, 2014 15.86 16.12 16.12 16.12 6,783,182 +0.23(+1.45%)
May 22, 2014 15.81 16.05 15.74 15.89 3,796,641 +0.06(+0.36%)
May 21, 2014 15.79 15.97 15.65 15.83 8,122,858 +0.06(+0.38%)
May 20, 2014 15.99 16.06 15.68 15.77 8,003,324 -0.27(-1.70%)
May 19, 2014 15.72 16.06 15.67 16.04 9,231,246 +0.26(+1.63%)
May 16, 2014 15.55 15.84 15.50 15.78 10,551,914 +0.52(+3.42%)
May 15, 2014 15.54 15.54 14.89 15.26 9,114,456 -0.07(-0.44%)
May 14, 2014 15.58 15.61 15.27 15.33 6,176,718 -0.29(-1.84%)
May 13, 2014 15.83 16.00 15.57 15.62 7,078,833 +0.01(+0.05%)
May 12, 2014 15.17 15.66 15.15 15.61 6,596,974 +0.47(+3.10%)
May 09, 2014 14.92 15.15 14.85 15.14 5,650,000 +0.20(+1.32%)
May 08, 2014 14.92 15.29 14.87 14.94 5,536,262 +0.02(+0.10%)
May 07, 2014 14.84 15.04 14.77 14.93 6,695,457 +0.13(+0.87%)
May 06, 2014 15.25 15.25 14.77 14.80 9,515,409 -0.48(-3.17%)
May 05, 2014 15.43 15.48 15.14 15.28 5,592,703 -0.28(-1.80%)
May 02, 2014 15.62 15.79 15.45 15.56 10,354,360 +0.34(+2.24%)
May 01, 2014 15.15 15.47 15.12 15.22 11,718,112 +0.01(+0.05%)
Apr 30, 2014 15.31 15.42 15.11 15.22 8,937,717 -0.11(-0.69%)
Apr 29, 2014 15.69 15.69 15.31 15.32 7,996,709 -0.36(-2.32%)
Apr 28, 2014 15.86 15.93 15.46 15.68 9,798,548 -0.05(-0.34%)
Apr 25, 2014 15.64 16.12 15.08 15.74 22,508,298 -1.26(-7.44%)
Apr 24, 2014 16.84 17.09 16.65 17.00 5,054,088 +0.23(+1.35%)
Apr 23, 2014 16.83 16.93 16.62 16.78 4,011,589 -0.10(-0.58%)
Apr 22, 2014 16.67 17.02 16.59 16.87 4,918,181 +0.24(+1.46%)
Apr 21, 2014 17.01 17.02 16.44 16.63 3,048,352 -0.08(-0.45%)
Apr 17, 2014 16.71 16.71 16.71 16.71 4,052,374 +0.05(+0.32%)
Apr 16, 2014 16.34 16.68 16.28 16.65 3,821,811 +0.41(+2.52%)
Apr 15, 2014 16.31 16.46 16.03 16.25 5,250,456 -0.06(-0.37%)
Apr 14, 2014 16.30 16.38 16.18 16.31 4,440,688 +0.14(+0.84%)
Apr 11, 2014 16.24 16.34 16.11 16.17 4,649,402 -0.18(-1.11%)
Apr 10, 2014 16.67 16.73 16.33 16.35 5,867,459 -0.36(-2.13%)
Apr 09, 2014 16.54 16.84 16.34 16.71 5,551,189 +0.20(+1.22%)
Apr 08, 2014 16.54 16.68 16.14 16.51 8,775,336 -0.04(-0.23%)
Apr 07, 2014 17.08 17.13 16.49 16.54 6,908,622 -0.60(-3.52%)
Apr 04, 2014 17.37 17.68 17.03 17.15 6,487,666 -0.13(-0.74%)
Apr 03, 2014 17.30 17.43 17.19 17.28 5,277,555 -0.01(-0.04%)
Apr 02, 2014 16.99 17.37 16.91 17.28 4,123,187 +0.32(+1.91%)
Apr 01, 2014 16.84 17.20 16.82 16.96 4,459,774 +0.19(+1.13%)
Mar 31, 2014 16.70 16.94 16.61 16.77 4,742,565 +0.13(+0.77%)
Mar 28, 2014 16.51 16.72 16.39 16.64 5,568,856 +0.18(+1.10%)
Mar 27, 2014 16.39 16.66 16.31 16.46 3,794,132 -0.01(-0.05%)
Mar 26, 2014 16.76 16.87 16.47 16.47 6,240,699 -0.12(-0.73%)
Mar 25, 2014 16.46 16.66 16.41 16.59 4,173,222 +0.21(+1.29%)
Mar 24, 2014 16.51 16.69 16.34 16.38 6,348,953 -0.15(-0.91%)
Mar 21, 2014 16.95 17.13 16.49 16.53 9,280,170 -0.27(-1.62%)
Mar 20, 2014 17.36 17.44 16.76 16.80 7,093,842 -0.63(-3.60%)
Mar 19, 2014 17.76 17.83 17.32 17.43 5,592,799 -0.07(-0.39%)
Mar 18, 2014 17.25 17.56 17.12 17.50 5,926,678 +0.30(+1.76%)
Mar 17, 2014 17.28 17.46 17.04 17.19 6,627,885 +0.01(+0.04%)
Mar 14, 2014 17.10 17.32 17.04 17.19 5,256,373 +0.05(+0.26%)
Mar 13, 2014 17.65 17.73 17.00 17.14 6,466,463 -0.45(-2.57%)
Mar 12, 2014 17.56 17.78 17.46 17.59 7,220,440 -0.03(-0.17%)
Mar 11, 2014 17.51 17.64 17.43 17.62 5,338,267 +0.17(+0.95%)
Mar 10, 2014 17.58 17.58 17.35 17.46 4,323,659 -0.20(-1.11%)
Mar 07, 2014 17.91 17.92 17.58 17.65 5,565,441 -0.19(-1.06%)
Mar 06, 2014 17.74 17.85 17.62 17.84 3,888,025 +0.13(+0.72%)
Mar 05, 2014 17.58 17.74 17.53 17.71 4,237,767 +0.11(+0.60%)
Mar 04, 2014 17.56 17.68 17.42 17.61 3,618,277 +0.32(+1.83%)
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.