Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.12(-0.77%) |
May 22, 2014 | 16.15 | 16.15 | 16.15 | 0 | -0.07(-0.41%) | |
May 20, 2014 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.01(+0.08%) |
May 16, 2014 | 16.20 | 16.20 | 16.20 | 0 | +0.13(+0.79%) | |
May 15, 2014 | 16.01 | 16.10 | 16.00 | 16.07 | 83,375 | +0.12(+0.74%) |
May 13, 2014 | 15.95 | 15.95 | 15.95 | 0 | -0.17(-1.06%) | |
May 09, 2014 | 16.12 | 16.12 | 16.12 | 0 | +0.36(+2.28%) | |
May 08, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 300 | -0.20(-1.25%) |
May 05, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | -0.06(-0.34%) |
May 02, 2014 | 15.94 | 16.02 | 15.94 | 16.02 | 3,750 | +0.07(+0.42%) |
May 01, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 307 | +0.18(+1.12%) |
Apr 29, 2014 | 15.78 | 15.78 | 15.78 | 90 | -0.16(-1.02%) | |
Apr 25, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | -0.21(-1.29%) |
Apr 24, 2014 | 15.99 | 16.15 | 15.97 | 16.15 | 7,540 | +0.13(+0.81%) |
Apr 23, 2014 | 16.10 | 16.10 | 16.02 | 16.02 | 5,000 | +0.25(+1.56%) |
Apr 21, 2014 | 15.77 | 15.77 | 15.77 | 0 | +0.87(+5.84%) | |
Apr 15, 2014 | 14.90 | 14.90 | 14.90 | 0 | -0.22(-1.44%) | |
Apr 11, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | -0.45(-2.91%) |
Apr 09, 2014 | 15.57 | 15.57 | 15.57 | 0 | +0.03(+0.22%) | |
Apr 08, 2014 | 15.54 | 15.54 | 15.54 | 15.54 | 880 | +0.00(+0.02%) |
Apr 07, 2014 | 15.93 | 15.93 | 15.54 | 15.54 | 3,500 | -0.57(-3.55%) |
Apr 03, 2014 | 16.11 | 16.11 | 16.11 | 0 | +0.09(+0.54%) | |
Mar 28, 2014 | 16.02 | 16.02 | 16.02 | 50 | +0.14(+0.88%) | |
Mar 27, 2014 | 15.82 | 15.88 | 15.82 | 15.88 | 650 | -0.26(-1.62%) |
Mar 26, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 280 | -0.11(-0.70%) |
Mar 25, 2014 | 16.27 | 16.27 | 16.25 | 16.26 | 880 | -0.50(-2.96%) |
Mar 21, 2014 | 16.75 | 16.75 | 16.75 | 0 | +0.28(+1.70%) | |
Mar 20, 2014 | 16.47 | 16.47 | 16.47 | 16.47 | 6,350 | +0.03(+0.19%) |
Mar 19, 2014 | 16.07 | 16.45 | 16.07 | 16.44 | 3,890 | +0.19(+1.18%) |
Mar 18, 2014 | 16.27 | 16.33 | 16.25 | 16.25 | 1,225 | +0.24(+1.48%) |
Mar 14, 2014 | 16.01 | 16.01 | 16.01 | 0 | -0.32(-1.94%) | |
Mar 13, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 1,000 | +0.41(+2.58%) |
Mar 11, 2014 | 15.92 | 15.92 | 15.92 | 0 | -0.36(-2.24%) | |
Mar 10, 2014 | 15.93 | 16.45 | 15.88 | 16.28 | 15,075 | +0.41(+2.56%) |
Mar 07, 2014 | 15.89 | 15.89 | 15.71 | 15.88 | 0 | +0.12(+0.78%) |
Mar 06, 2014 | 15.76 | 15.76 | 15.74 | 15.75 | 27,675 | +0.62(+4.08%) |
Mar 05, 2014 | 15.15 | 15.16 | 15.14 | 15.14 | 1,500 | +0.05(+0.30%) |
Mar 04, 2014 | 15.26 | 15.26 | 14.99 | 15.09 | 41,650 | +0.02(+0.16%) |
Mar 03, 2014 | 15.23 | 15.23 | 14.94 | 15.07 | 1,439 | +0.00(+0.01%) |
Feb 27, 2014 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.40(+2.71%) |
Feb 25, 2014 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.24(-1.58%) |
Feb 24, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 150 | -0.23(-1.52%) |
Feb 20, 2014 | 15.13 | 15.13 | 15.13 | 1,800 | +0.14(+0.94%) | |
Feb 19, 2014 | 14.99 | 14.99 | 14.99 | 14.99 | 170 | +0.05(+0.30%) |
Feb 18, 2014 | 15.03 | 15.03 | 14.95 | 14.95 | 1,350 | +0.09(+0.63%) |
Feb 14, 2014 | 14.85 | 14.85 | 14.85 | 0 | -0.18(-1.20%) | |
Feb 13, 2014 | 14.83 | 15.03 | 14.69 | 15.03 | 950 | +0.09(+0.62%) |
Feb 12, 2014 | 14.92 | 14.94 | 14.91 | 14.94 | 800 | +0.34(+2.35%) |
Feb 10, 2014 | 14.60 | 14.60 | 14.60 | 275 | +0.41(+2.92%) | |
Feb 06, 2014 | 14.18 | 14.18 | 14.18 | 685 | -0.07(-0.46%) | |
Feb 05, 2014 | 14.24 | 14.25 | 14.24 | 14.25 | 10,635 | -0.01(-0.06%) |
Feb 04, 2014 | 14.23 | 14.26 | 14.23 | 14.26 | 1,625 | +0.01(+0.08%) |
Feb 03, 2014 | 14.56 | 14.56 | 14.24 | 14.25 | 2,650 | -0.51(-3.46%) |
Jan 31, 2014 | 14.84 | 14.84 | 14.76 | 14.76 | 0 | -0.13(-0.91%) |
Jan 30, 2014 | 14.90 | 14.90 | 14.89 | 14.89 | 500 | -0.34(-2.26%) |
Jan 28, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.49(+3.30%) |
Jan 27, 2014 | 15.04 | 15.05 | 14.65 | 14.75 | 13,679 | -0.40(-2.67%) |
Jan 24, 2014 | 15.14 | 15.15 | 15.13 | 15.15 | 0 | -0.17(-1.13%) |
Jan 23, 2014 | 15.58 | 15.61 | 15.32 | 15.32 | 1,915 | -0.17(-1.12%) |
Jan 22, 2014 | 15.96 | 15.96 | 15.50 | 15.50 | 1,245 | -0.52(-3.25%) |
Jan 15, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.20(-1.25%) |
Jan 14, 2014 | 16.49 | 16.49 | 16.21 | 16.22 | 41,100 | -0.27(-1.63%) |
Jan 13, 2014 | 16.82 | 16.82 | 16.49 | 16.49 | 1,260 | -0.29(-1.73%) |
Jan 10, 2014 | 16.71 | 16.78 | 16.71 | 16.78 | 1,275 | -0.60(-3.43%) |
Jan 07, 2014 | 17.38 | 17.38 | 17.38 | 0 | -0.03(-0.17%) | |
Jan 03, 2014 | 17.41 | 17.41 | 17.41 | 2,000 | +0.52(+3.05%) | |
Dec 31, 2013 | 16.89 | 16.89 | 16.89 | 0 | -0.10(-0.56%) | |
Dec 30, 2013 | 16.99 | 16.99 | 16.99 | 16.99 | 2,500 | +0.33(+1.96%) |
Dec 27, 2013 | 16.98 | 16.98 | 16.66 | 16.66 | 0 | -0.50(-2.91%) |
Dec 24, 2013 | 17.16 | 17.16 | 17.16 | 0 | -0.15(-0.89%) | |
Dec 23, 2013 | 17.29 | 17.31 | 17.29 | 17.31 | 1,500 | -0.47(-2.63%) |
Dec 20, 2013 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.30(+1.72%) |
Dec 19, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 285 | -0.03(-0.19%) |
Dec 16, 2013 | 17.51 | 17.51 | 17.51 | 0 | -0.05(-0.26%) | |
Dec 13, 2013 | 17.54 | 17.62 | 17.49 | 17.56 | 0 | +0.52(+3.03%) |
Dec 12, 2013 | 17.53 | 17.53 | 17.04 | 17.04 | 200 | -1.12(-6.14%) |
Dec 11, 2013 | 18.16 | 18.16 | 18.16 | 18.16 | 4,250 | -0.75(-3.96%) |
Dec 06, 2013 | 18.91 | 18.91 | 18.91 | 0 | -0.31(-1.60%) | |
Dec 04, 2013 | 19.21 | 19.21 | 19.21 | 0 | -0.29(-1.49%) | |
Dec 02, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.07(-0.36%) |
Nov 29, 2013 | 19.58 | 19.58 | 19.58 | 19.58 | 200 | +0.10(+0.52%) |
Nov 27, 2013 | 20.03 | 20.03 | 19.47 | 19.47 | 700 | -0.59(-2.95%) |
Nov 26, 2013 | 19.50 | 20.07 | 19.44 | 20.07 | 72,808 | +0.59(+3.04%) |
Nov 25, 2013 | 19.23 | 19.51 | 19.23 | 19.47 | 800 | +0.56(+2.94%) |
Nov 22, 2013 | 18.95 | 18.95 | 18.92 | 18.92 | 1,000 | +0.02(+0.13%) |
Nov 21, 2013 | 18.99 | 18.99 | 18.87 | 18.89 | 8,800 | +0.19(+1.02%) |
Nov 20, 2013 | 18.71 | 18.72 | 18.70 | 18.70 | 5,000 | +0.07(+0.38%) |
Nov 19, 2013 | 18.78 | 18.82 | 18.63 | 18.63 | 9,875 | +0.13(+0.69%) |
Nov 18, 2013 | 18.91 | 18.91 | 18.50 | 18.51 | 11,247 | +0.08(+0.44%) |
Nov 15, 2013 | 18.43 | 18.43 | 18.43 | 18.43 | 200 | -0.01(-0.07%) |
Nov 14, 2013 | 18.44 | 18.44 | 18.44 | 18.44 | 1,000 | -0.63(-3.30%) |
Nov 12, 2013 | 19.28 | 19.28 | 19.05 | 19.07 | 20,000 | -0.26(-1.34%) |
Nov 11, 2013 | 18.77 | 19.37 | 18.77 | 19.33 | 15,775 | +0.94(+5.12%) |
Nov 08, 2013 | 18.41 | 18.41 | 18.38 | 18.39 | 25,000 | +0.14(+0.77%) |
Nov 07, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.31(-1.65%) |
Nov 06, 2013 | 18.52 | 18.68 | 18.43 | 18.55 | 10,300 | -0.51(-2.66%) |
Nov 04, 2013 | 19.06 | 19.06 | 19.06 | 3,000 | +0.70(+3.82%) | |
Oct 30, 2013 | 18.36 | 18.36 | 18.36 | 0 | +0.08(+0.42%) | |
Oct 29, 2013 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | -0.10(-0.57%) |
Oct 28, 2013 | 18.51 | 18.52 | 18.34 | 18.38 | 17,125 | +0.07(+0.37%) |
Oct 21, 2013 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.80(+4.57%) |
Oct 18, 2013 | 17.51 | 17.52 | 17.51 | 17.52 | 200 | +0.30(+1.77%) |
Oct 15, 2013 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.26%) | |
Oct 08, 2013 | 17.17 | 17.17 | 17.17 | 0 | -0.32(-1.82%) | |
Oct 03, 2013 | 17.49 | 17.49 | 17.49 | 0 | +0.04(+0.22%) | |
Oct 02, 2013 | 17.15 | 17.45 | 17.15 | 17.45 | 1,000 | +0.60(+3.55%) |
Oct 01, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,000 | -0.06(-0.35%) |
Sep 23, 2013 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | -0.05(-0.32%) |
Sep 17, 2013 | 16.96 | 16.96 | 16.96 | 0 | +0.45(+2.70%) | |
Sep 12, 2013 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.01(+0.05%) |
Sep 09, 2013 | 16.51 | 16.51 | 16.51 | 0 | +0.26(+1.61%) | |
Sep 05, 2013 | 16.25 | 16.25 | 16.25 | 0 | +0.03(+0.17%) | |
Sep 04, 2013 | 16.22 | 16.22 | 16.22 | 16.22 | 600 | +0.17(+1.04%) |
Sep 03, 2013 | 16.05 | 16.05 | 16.05 | 16.05 | 800 | +0.06(+0.36%) |
Aug 27, 2013 | 15.99 | 15.99 | 15.99 | 0 | -0.23(-1.40%) | |
Aug 22, 2013 | 16.22 | 16.22 | 16.22 | 0 | -0.04(-0.28%) | |
Aug 21, 2013 | 16.27 | 16.27 | 16.27 | 16.27 | 500 | -0.70(-4.11%) |
Aug 16, 2013 | 16.96 | 16.96 | 16.96 | 0 | +0.53(+3.24%) | |
Aug 09, 2013 | 16.43 | 16.43 | 16.43 | 0 | -0.34(-2.03%) | |
Aug 07, 2013 | 16.77 | 16.77 | 16.77 | 0 | -0.37(-2.15%) | |
Aug 06, 2013 | 17.78 | 17.78 | 17.14 | 17.14 | 3,400 | +0.36(+2.18%) |
Aug 02, 2013 | 16.78 | 16.78 | 16.78 | 0 | +0.04(+0.22%) | |
Aug 01, 2013 | 16.71 | 16.84 | 16.69 | 16.74 | 1,300 | -0.25(-1.47%) |
Jul 31, 2013 | 17.36 | 17.39 | 16.99 | 16.99 | 6,000 | -0.20(-1.19%) |
Jul 30, 2013 | 17.14 | 17.20 | 17.02 | 17.20 | 6,000 | +0.05(+0.28%) |
Jul 29, 2013 | 17.15 | 17.25 | 17.06 | 17.15 | 18,600 | +1.01(+6.27%) |
Jul 24, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.05(+0.32%) | |
Jul 23, 2013 | 16.09 | 16.09 | 16.09 | 16.09 | 200 | +0.82(+5.38%) |
Jul 08, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | -0.07(-0.44%) |
Jul 02, 2013 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | +0.09(+0.61%) |
Jun 28, 2013 | 15.24 | 15.24 | 15.24 | 0 | -0.24(-1.54%) | |
Jun 20, 2013 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | -0.44(-2.75%) |
Jun 19, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 200 | -0.06(-0.36%) |
Jun 18, 2013 | 16.00 | 16.00 | 15.94 | 15.97 | 1,400 | +0.20(+1.29%) |
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.
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.