Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.88 16.88 16.58 16.85 847,650 +0.02(+0.11%)
May 29, 2014 17.10 17.11 16.79 16.83 608,897 -0.15(-0.91%)
May 28, 2014 16.97 17.30 16.81 16.99 1,009,126 +0.01(+0.05%)
May 27, 2014 16.65 16.98 16.62 16.98 1,174,094 +0.49(+2.98%)
May 23, 2014 15.96 16.49 16.49 16.49 1,098,051 +0.46(+2.86%)
May 22, 2014 16.09 16.35 15.99 16.03 313,019 +0.00(+0.00%)
May 21, 2014 15.96 16.24 15.82 16.03 522,144 +0.13(+0.79%)
May 20, 2014 16.34 16.36 15.78 15.90 879,174 -0.51(-3.08%)
May 19, 2014 16.13 16.61 16.13 16.41 479,564 +0.25(+1.54%)
May 16, 2014 15.70 16.17 15.56 16.16 975,896 +0.44(+2.83%)
May 15, 2014 15.83 16.06 15.38 15.71 1,010,307 -0.20(-1.26%)
May 14, 2014 16.04 16.23 15.83 15.92 979,301 -0.14(-0.85%)
May 13, 2014 16.27 16.30 15.99 16.05 723,148 -0.25(-1.55%)
May 12, 2014 15.63 16.46 15.61 16.30 794,801 +0.81(+5.23%)
May 09, 2014 15.47 15.71 15.33 15.49 1,047,724 -0.06(-0.36%)
May 08, 2014 15.68 16.05 15.45 15.55 893,912 -0.13(-0.82%)
May 07, 2014 15.49 15.70 15.18 15.68 1,099,963 +0.15(+0.95%)
May 06, 2014 15.63 15.89 15.53 15.53 960,966 -0.24(-1.54%)
May 05, 2014 15.77 15.91 15.46 15.78 1,015,287 -0.13(-0.82%)
May 02, 2014 16.33 16.62 15.89 15.91 1,794,844 -0.34(-2.07%)
May 01, 2014 16.15 16.62 15.48 16.24 2,455,155 +0.13(+0.78%)
Apr 30, 2014 16.27 16.35 15.80 16.12 1,909,844 -0.15(-0.95%)
Apr 29, 2014 16.28 16.48 16.08 16.27 944,734 +0.12(+0.72%)
Apr 28, 2014 16.29 16.38 15.78 16.15 1,139,352 -0.06(-0.35%)
Apr 25, 2014 16.52 16.52 16.10 16.21 880,613 -0.38(-2.29%)
Apr 24, 2014 16.64 16.92 16.35 16.59 1,144,774 +0.10(+0.62%)
Apr 23, 2014 16.46 17.49 16.40 16.49 2,403,976 +0.55(+3.44%)
Apr 22, 2014 15.57 16.07 15.45 15.94 1,069,692 +0.43(+2.75%)
Apr 21, 2014 15.54 15.72 15.29 15.51 890,182 +0.01(+0.09%)
Apr 17, 2014 15.58 15.50 15.50 15.50 601,578 -0.08(-0.54%)
Apr 16, 2014 15.01 15.64 15.01 15.58 762,141 +0.64(+4.29%)
Apr 15, 2014 15.25 15.29 14.35 14.94 2,087,631 -0.22(-1.42%)
Apr 14, 2014 15.58 15.58 14.96 15.16 970,335 -0.25(-1.64%)
Apr 11, 2014 15.84 16.03 15.40 15.41 1,120,333 -0.53(-3.32%)
Apr 10, 2014 16.54 16.59 15.90 15.94 932,331 -0.60(-3.62%)
Apr 09, 2014 16.01 16.56 16.01 16.54 630,279 +0.54(+3.39%)
Apr 08, 2014 15.75 16.09 15.66 15.99 932,963 +0.29(+1.88%)
Apr 07, 2014 15.78 16.04 15.42 15.70 1,087,297 -0.20(-1.24%)
Apr 04, 2014 16.98 17.18 15.87 15.90 1,338,114 -0.95(-5.61%)
Apr 03, 2014 16.85 16.96 16.62 16.84 850,590 -0.00(-0.03%)
Apr 02, 2014 16.62 16.86 16.46 16.85 618,239 +0.33(+1.98%)
Apr 01, 2014 15.92 16.56 15.84 16.52 1,602,950 +0.67(+4.22%)
Mar 31, 2014 15.54 15.92 15.47 15.85 1,388,469 +0.39(+2.54%)
Mar 28, 2014 15.87 16.03 15.37 15.46 955,437 -0.44(-2.74%)
Mar 27, 2014 16.03 16.09 15.80 15.89 611,014 -0.16(-1.02%)
Mar 26, 2014 16.58 16.61 16.06 16.06 954,886 -0.36(-2.20%)
Mar 25, 2014 16.35 16.58 16.13 16.42 650,080 +0.20(+1.26%)
Mar 24, 2014 16.65 16.65 16.08 16.21 1,334,378 -0.40(-2.39%)
Mar 21, 2014 16.97 16.98 16.58 16.61 1,395,072 -0.35(-2.07%)
Mar 20, 2014 16.92 17.18 16.86 16.96 479,696 -0.01(-0.08%)
Mar 19, 2014 17.14 17.19 16.91 16.97 652,550 -0.15(-0.87%)
Mar 18, 2014 16.94 17.21 16.93 17.12 755,294 +0.22(+1.33%)
Mar 17, 2014 16.99 17.09 16.85 16.90 757,354 +0.03(+0.17%)
Mar 14, 2014 16.85 17.02 16.76 16.87 592,311 -0.04(-0.25%)
Mar 13, 2014 17.26 17.32 16.72 16.91 768,307 -0.28(-1.63%)
Mar 12, 2014 17.02 17.31 16.98 17.19 689,992 +0.04(+0.22%)
Mar 11, 2014 17.64 17.64 17.10 17.16 516,537 -0.42(-2.40%)
Mar 10, 2014 17.51 17.64 17.41 17.58 564,419 -0.01(-0.08%)
Mar 07, 2014 17.80 17.80 17.48 17.59 817,691 -0.06(-0.34%)
Mar 06, 2014 17.75 17.78 17.44 17.65 621,604 -0.07(-0.40%)
Mar 05, 2014 17.78 17.90 17.62 17.72 817,260 -0.09(-0.53%)
Mar 04, 2014 17.50 17.94 17.17 17.82 1,087,637 +0.59(+3.45%)
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.