Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.25 15.44 14.79 14.88 1,480,680 -0.24(-1.60%)
May 29, 2014 14.82 15.21 14.64 15.12 1,583,626 +0.38(+2.55%)
May 28, 2014 14.48 14.95 14.46 14.74 2,250,951 +0.23(+1.58%)
May 27, 2014 15.25 15.25 14.41 14.51 4,664,483 -0.72(-4.73%)
May 23, 2014 15.46 15.23 15.23 15.23 1,187,811 -0.29(-1.85%)
May 22, 2014 15.18 15.68 15.18 15.52 654,393 +0.09(+0.58%)
May 21, 2014 15.22 15.57 15.22 15.43 1,079,511 +0.25(+1.63%)
May 20, 2014 15.52 15.85 15.13 15.18 1,739,956 -0.36(-2.32%)
May 19, 2014 15.22 15.75 15.08 15.55 1,887,009 +0.20(+1.32%)
May 16, 2014 15.12 15.65 14.91 15.34 1,187,211 +0.20(+1.34%)
May 15, 2014 15.74 15.88 14.99 15.14 3,070,589 -0.75(-4.71%)
May 14, 2014 15.25 16.36 14.52 15.89 4,003,767 -0.47(-2.87%)
May 13, 2014 16.63 16.72 16.34 16.36 1,802,272 -0.28(-1.68%)
May 12, 2014 16.36 16.74 16.26 16.64 1,548,018 +0.29(+1.74%)
May 09, 2014 16.98 17.18 15.88 16.35 3,532,623 -0.72(-4.20%)
May 08, 2014 17.47 17.68 16.93 17.07 2,399,417 -0.32(-1.82%)
May 07, 2014 18.02 18.14 17.34 17.38 2,130,657 -0.44(-2.49%)
May 06, 2014 17.74 18.32 17.47 17.83 2,840,810 +0.09(+0.50%)
May 05, 2014 17.05 18.11 16.88 17.74 1,954,347 +0.63(+3.67%)
May 02, 2014 17.28 17.45 17.09 17.11 1,398,197 +0.00(+0.00%)
May 01, 2014 16.99 17.29 16.81 17.11 1,429,652 +0.13(+0.78%)
Apr 30, 2014 17.36 17.40 16.91 16.98 1,252,305 -0.21(-1.22%)
Apr 29, 2014 16.90 17.31 16.52 17.19 1,385,491 +0.43(+2.57%)
Apr 28, 2014 17.11 17.41 16.59 16.76 2,215,482 -0.36(-2.11%)
Apr 25, 2014 18.08 18.09 17.06 17.12 1,751,253 -0.95(-5.26%)
Apr 24, 2014 17.62 18.20 17.21 18.07 2,308,399 +0.68(+3.90%)
Apr 23, 2014 17.16 17.43 17.04 17.39 1,809,212 +0.20(+1.14%)
Apr 22, 2014 17.23 17.43 17.16 17.19 1,508,665 -0.10(-0.59%)
Apr 21, 2014 17.63 17.68 16.69 17.30 2,146,360 -0.48(-2.71%)
Apr 17, 2014 17.92 17.78 17.78 17.78 2,289,601 -0.05(-0.28%)
Apr 16, 2014 17.69 18.21 17.29 17.83 4,083,485 +0.42(+2.40%)
Apr 15, 2014 17.43 17.55 16.55 17.41 4,813,290 +0.21(+1.22%)
Apr 14, 2014 16.57 17.36 16.54 17.20 4,004,106 +1.01(+6.27%)
Apr 11, 2014 15.30 16.94 15.30 16.19 8,503,336 +0.40(+2.53%)
Apr 10, 2014 15.84 15.98 15.39 15.79 1,960,546 +0.00(+0.00%)
Apr 09, 2014 15.34 15.96 15.22 15.79 1,893,041 +0.52(+3.41%)
Apr 08, 2014 15.01 15.41 14.96 15.27 1,787,281 +0.25(+1.65%)
Apr 07, 2014 15.54 15.62 14.61 15.02 2,557,080 -0.63(-4.01%)
Apr 04, 2014 15.88 15.96 15.27 15.65 1,701,133 +0.10(+0.61%)
Apr 03, 2014 16.22 16.29 15.37 15.55 2,361,407 -0.49(-3.04%)
Apr 02, 2014 15.34 16.17 15.34 16.04 2,934,308 +0.82(+5.42%)
Apr 01, 2014 14.85 15.23 14.84 15.22 962,195 +0.45(+3.05%)
Mar 31, 2014 14.71 14.99 14.60 14.77 1,026,617 -0.06(-0.38%)
Mar 28, 2014 14.84 15.14 14.73 14.82 698,476 -0.01(-0.04%)
Mar 27, 2014 15.03 15.08 14.29 14.83 1,041,976 -0.20(-1.35%)
Mar 26, 2014 15.43 15.61 14.99 15.03 963,571 -0.23(-1.50%)
Mar 25, 2014 15.16 15.82 15.15 15.26 1,331,221 +0.16(+1.09%)
Mar 24, 2014 15.51 15.56 14.65 15.10 1,221,766 -0.31(-2.02%)
Mar 21, 2014 15.40 15.63 15.28 15.41 1,199,354 +0.15(+1.00%)
Mar 20, 2014 15.22 15.43 14.99 15.25 728,543 +0.06(+0.38%)
Mar 19, 2014 15.47 15.54 15.01 15.20 1,125,710 -0.02(-0.12%)
Mar 18, 2014 15.29 15.48 15.05 15.22 1,429,535 +0.14(+0.93%)
Mar 17, 2014 14.46 15.21 14.46 15.08 1,792,586 +0.63(+4.39%)
Mar 14, 2014 14.44 14.59 14.34 14.44 823,696 -0.07(-0.48%)
Mar 13, 2014 14.91 15.06 14.40 14.51 1,102,024 -0.29(-1.97%)
Mar 12, 2014 14.99 14.99 14.25 14.80 1,783,415 -0.22(-1.44%)
Mar 11, 2014 14.92 15.36 14.85 15.02 3,231,722 +0.28(+1.89%)
Mar 10, 2014 14.01 14.77 13.69 14.74 2,763,654 +0.75(+5.39%)
Mar 07, 2014 14.25 14.36 13.90 13.99 565,479 -0.18(-1.30%)
Mar 06, 2014 14.46 14.71 14.05 14.17 754,939 -0.14(-0.97%)
Mar 05, 2014 14.22 14.39 14.06 14.31 550,757 +0.11(+0.75%)
Mar 04, 2014 13.94 14.30 13.65 14.20 1,619,440 +0.52(+3.78%)
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.