Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.06 19.13 18.94 19.10 363,811 +0.01(+0.05%)
Jun 27, 2014 18.94 19.16 18.91 19.09 635,241 +0.09(+0.47%)
Jun 26, 2014 19.01 19.12 18.93 19.00 253,277 -0.02(-0.11%)
Jun 25, 2014 19.01 19.11 18.90 19.02 280,162 -0.12(-0.63%)
Jun 24, 2014 19.45 19.68 19.13 19.14 390,795 -0.30(-1.54%)
Jun 23, 2014 19.73 19.77 19.35 19.44 404,350 -0.07(-0.36%)
Jun 20, 2014 19.38 19.57 19.34 19.51 760,587 +0.18(+0.93%)
Jun 19, 2014 19.37 19.50 19.26 19.33 166,185 +0.01(+0.05%)
Jun 18, 2014 19.22 19.35 19.05 19.32 172,999 +0.07(+0.36%)
Jun 17, 2014 19.14 19.33 19.02 19.25 856,486 +0.02(+0.10%)
Jun 16, 2014 19.22 19.28 19.05 19.23 193,326 +0.02(+0.10%)
Jun 13, 2014 19.12 19.25 19.04 19.21 156,332 +0.10(+0.52%)
Jun 12, 2014 19.34 19.39 19.00 19.11 266,392 -0.28(-1.44%)
Jun 11, 2014 19.58 19.68 19.34 19.39 300,518 -0.30(-1.52%)
Jun 10, 2014 19.41 19.71 19.41 19.69 369,385 +0.47(+2.45%)
Jun 06, 2014 19.09 19.30 19.03 19.22 319,322 +0.22(+1.16%)
Jun 05, 2014 18.69 19.02 18.64 19.00 410,601 +0.39(+2.10%)
Jun 04, 2014 18.46 18.63 18.40 18.61 252,322 +0.11(+0.59%)
Jun 03, 2014 18.57 18.76 18.44 18.50 301,185 -0.14(-0.75%)
Jun 02, 2014 18.69 18.76 18.43 18.64 348,331 +0.03(+0.16%)
May 30, 2014 18.78 18.90 18.61 18.61 321,362 -0.22(-1.17%)
May 29, 2014 18.98 18.98 18.78 18.83 213,195 -0.06(-0.32%)
May 28, 2014 18.91 18.99 18.74 18.89 286,736 -0.07(-0.37%)
May 27, 2014 18.67 19.22 18.55 18.96 547,504 +0.10(+0.53%)
May 23, 2014 18.86 18.86 18.86 0 +0.38(+2.06%)
May 22, 2014 18.13 18.49 18.11 18.48 1,469,998 +0.34(+1.87%)
May 21, 2014 18.06 18.18 17.94 18.14 445,311 +0.12(+0.67%)
May 20, 2014 18.00 18.09 17.94 18.02 1,406,714 +0.02(+0.11%)
May 19, 2014 17.82 18.13 17.70 18.00 2,332,499 +0.11(+0.61%)
May 16, 2014 17.66 17.90 17.64 17.89 455,902 +0.18(+1.02%)
May 15, 2014 17.64 17.76 17.50 17.71 466,868 -0.04(-0.23%)
May 14, 2014 17.98 18.06 17.67 17.75 460,524 -0.21(-1.17%)
May 13, 2014 18.06 18.23 17.83 17.96 221,632 -0.09(-0.50%)
May 12, 2014 17.80 18.22 17.80 18.05 557,198 +0.35(+1.98%)
May 09, 2014 17.45 17.78 17.41 17.70 580,916 +0.20(+1.14%)
May 08, 2014 17.63 17.78 17.47 17.50 999,619 -0.09(-0.51%)
May 07, 2014 17.59 17.72 17.40 17.59 733,812 -0.01(-0.06%)
May 06, 2014 17.73 17.83 17.49 17.60 839,006 -0.18(-1.01%)
May 05, 2014 17.59 17.88 17.43 17.78 440,547 +0.12(+0.68%)
May 02, 2014 17.65 18.06 17.57 17.66 436,338 +0.07(+0.40%)
May 01, 2014 17.59 17.74 17.33 17.59 710,779 +0.03(+0.17%)
Apr 30, 2014 17.35 17.57 17.23 17.56 1,763,575 +0.11(+0.63%)
Apr 29, 2014 17.68 17.86 17.32 17.45 478,779 -0.08(-0.46%)
Apr 28, 2014 17.57 17.86 17.40 17.53 1,547,448 +0.03(+0.17%)
Apr 25, 2014 17.41 17.55 17.30 17.50 723,116 -0.01(-0.06%)
Apr 24, 2014 17.46 17.54 17.23 17.51 542,225 +0.19(+1.10%)
Apr 23, 2014 17.30 17.38 17.17 17.32 1,522,061 +0.02(+0.12%)
Apr 22, 2014 17.17 17.51 17.17 17.30 389,249 +0.13(+0.76%)
Apr 21, 2014 17.23 17.29 17.09 17.17 249,867 -0.04(-0.23%)
Apr 17, 2014 17.21 17.21 17.21 0 -0.13(-0.75%)
Apr 16, 2014 16.92 17.38 16.92 17.34 786,360 +0.58(+3.46%)
Apr 15, 2014 16.94 16.94 16.32 16.76 713,239 -0.18(-1.06%)
Apr 14, 2014 17.25 17.39 16.80 16.94 406,214 -0.18(-1.05%)
Apr 11, 2014 17.30 17.50 17.10 17.12 406,217 -0.23(-1.33%)
Apr 10, 2014 17.65 17.81 17.32 17.35 494,692 -0.33(-1.87%)
Apr 09, 2014 17.38 17.76 17.24 17.68 539,058 +0.35(+2.02%)
Apr 08, 2014 17.25 17.45 17.22 17.33 449,472 +0.06(+0.35%)
Apr 07, 2014 17.17 17.41 17.10 17.27 686,020 +0.02(+0.12%)
Apr 04, 2014 17.84 17.95 17.24 17.25 484,872 -0.52(-2.93%)
Apr 03, 2014 18.28 18.31 17.61 17.77 604,103 -0.59(-3.21%)
Apr 02, 2014 18.73 18.80 18.30 18.36 587,593 -0.35(-1.87%)
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.