Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.45 16.89 16.45 16.73 411,547 +0.30(+1.81%)
Jun 27, 2014 16.43 16.95 15.99 16.44 5,344,405 -0.20(-1.21%)
Jun 26, 2014 17.07 17.07 16.35 16.64 498,102 -0.43(-2.54%)
Jun 25, 2014 16.76 17.25 16.64 17.07 424,506 +0.24(+1.43%)
Jun 24, 2014 16.56 17.08 16.56 16.83 779,957 +0.24(+1.45%)
Jun 23, 2014 16.65 17.28 16.35 16.59 972,033 -0.48(-2.82%)
Jun 20, 2014 17.12 17.51 17.05 17.07 3,474,139 -0.21(-1.22%)
Jun 19, 2014 16.70 17.67 16.70 17.28 890,728 +0.69(+4.17%)
Jun 18, 2014 16.29 16.61 16.17 16.59 1,154,784 +0.24(+1.47%)
Jun 17, 2014 16.20 16.54 16.18 16.35 500,403 +0.07(+0.41%)
Jun 16, 2014 16.31 16.60 16.12 16.28 503,578 -0.03(-0.18%)
Jun 13, 2014 16.35 16.36 16.22 16.31 780,456 +0.02(+0.12%)
Jun 12, 2014 15.97 16.51 15.74 16.29 461,227 +0.35(+2.17%)
Jun 11, 2014 16.23 16.34 15.76 15.95 387,463 -0.12(-0.78%)
Jun 10, 2014 15.75 16.72 15.74 16.07 229,902 +0.11(+0.66%)
Jun 06, 2014 16.11 16.35 15.92 15.96 139,297 -0.14(-0.90%)
Jun 05, 2014 16.16 16.53 16.02 16.11 379,624 -0.08(-0.48%)
Jun 04, 2014 15.80 16.30 15.80 16.19 331,385 +0.32(+2.00%)
Jun 03, 2014 15.98 16.09 15.62 15.87 354,264 -0.10(-0.60%)
Jun 02, 2014 15.56 16.18 15.56 15.96 221,106 +0.19(+1.22%)
May 30, 2014 15.85 16.10 15.73 15.77 130,356 -0.09(-0.55%)
May 29, 2014 15.40 16.50 15.40 15.86 119,234 +0.47(+3.06%)
May 28, 2014 15.24 15.44 15.23 15.39 69,925 +0.09(+0.57%)
May 27, 2014 14.87 17.97 14.87 15.30 163,615 +0.50(+3.38%)
May 23, 2014 14.74 14.80 14.80 14.80 96,703 +0.41(+2.87%)
May 22, 2014 14.20 14.47 14.19 14.39 475,393 +0.19(+1.35%)
May 21, 2014 14.17 14.38 14.13 14.19 238,429 +0.07(+0.48%)
May 20, 2014 14.05 14.41 13.85 14.13 144,123 +0.09(+0.62%)
May 19, 2014 14.25 14.43 13.81 14.04 133,684 -0.22(-1.55%)
May 16, 2014 14.05 14.67 13.94 14.26 142,038 +0.48(+3.49%)
May 15, 2014 13.46 13.94 13.44 13.78 3,839,603 +0.32(+2.36%)
May 14, 2014 13.46 13.46 13.44 13.46 24,767 +0.01(+0.07%)
May 13, 2014 13.45 13.46 13.38 13.45 37,099 -0.01(-0.07%)
May 12, 2014 13.46 13.70 13.33 13.46 63,065 +0.03(+0.21%)
May 09, 2014 13.46 13.46 13.34 13.44 73,281 -0.02(-0.14%)
May 08, 2014 13.46 13.46 13.43 13.45 148,285 +0.00(+0.00%)
May 07, 2014 13.46 13.46 13.30 13.45 1,173,250 -0.01(-0.07%)
May 06, 2014 13.46 13.46 13.27 13.46 134,926 +0.01(+0.07%)
May 05, 2014 13.45 13.46 13.42 13.45 96,929 +0.01(+0.07%)
May 02, 2014 13.42 13.56 13.40 13.44 31,939 -0.02(-0.14%)
May 01, 2014 13.46 13.85 13.42 13.46 578,745 +0.12(+0.94%)
Apr 30, 2014 13.46 13.74 13.34 13.34 14,201 -0.12(-0.93%)
Apr 29, 2014 13.46 13.46 13.35 13.46 20,515 +0.00(+0.00%)
Apr 28, 2014 13.46 13.46 13.27 13.46 15,493 +0.00(+0.00%)
Apr 25, 2014 13.46 13.46 13.27 13.46 11,036 +0.00(+0.00%)
Apr 24, 2014 13.43 13.46 13.43 13.46 23,260 +0.00(+0.00%)
Apr 23, 2014 13.42 13.46 13.42 13.46 14,455 +0.01(+0.07%)
Apr 22, 2014 13.46 13.46 13.38 13.45 39,751 +0.02(+0.14%)
Apr 21, 2014 13.46 13.46 13.27 13.44 20,896 -0.04(-0.29%)
Apr 17, 2014 13.37 13.47 13.47 13.47 70,396 +0.02(+0.14%)
Apr 16, 2014 13.23 13.46 13.23 13.45 26,017 +0.04(+0.29%)
Apr 15, 2014 13.42 13.42 13.31 13.42 20,523 -0.03(-0.21%)
Apr 14, 2014 13.46 13.46 13.38 13.44 42,122 +0.03(+0.22%)
Apr 11, 2014 13.32 13.46 13.27 13.42 20,668 +0.00(+0.00%)
Apr 10, 2014 13.46 13.46 13.23 13.42 58,673 -0.05(-0.36%)
Apr 09, 2014 13.44 13.94 13.34 13.46 36,820 +0.00(+0.00%)
Apr 08, 2014 13.44 13.46 13.26 13.46 23,775 +0.01(+0.07%)
Apr 07, 2014 13.37 13.46 13.11 13.45 59,826 +0.00(+0.00%)
Apr 04, 2014 13.46 13.46 13.27 13.45 8,145 -0.01(-0.07%)
Apr 03, 2014 13.46 13.46 13.43 13.46 19,860 +0.00(+0.00%)
Apr 02, 2014 13.40 13.46 13.40 13.46 57,060 +0.00(+0.00%)
Apr 01, 2014 13.42 13.46 13.39 13.46 29,927 +0.00(+0.00%)
Mar 31, 2014 13.46 13.46 13.39 13.46 16,581 +0.01(+0.07%)
Mar 28, 2014 13.37 13.46 13.37 13.45 14,055 +0.03(+0.22%)
Mar 27, 2014 13.38 13.45 13.38 13.43 2,363 -0.04(-0.29%)
Mar 26, 2014 13.46 13.46 13.37 13.46 30,819 +0.00(+0.00%)
Mar 25, 2014 13.46 13.70 13.33 13.46 25,363 +0.04(+0.29%)
Mar 24, 2014 13.46 13.46 13.30 13.43 89,601 +0.37(+2.80%)
Mar 21, 2014 13.46 13.46 13.06 13.06 32,828 -0.40(-3.00%)
Mar 20, 2014 13.46 13.46 13.43 13.46 17,356 +0.03(+0.21%)
Mar 19, 2014 13.61 13.61 13.43 13.44 6,065 -0.02(-0.14%)
Mar 18, 2014 13.46 13.46 13.45 13.45 5,687 -0.01(-0.07%)
Mar 17, 2014 13.46 13.46 13.27 13.46 6,030 -0.05(-0.36%)
Mar 14, 2014 13.47 13.66 13.47 13.51 29,882 -0.14(-1.06%)
Mar 13, 2014 13.66 13.66 13.46 13.66 22,460 +0.00(+0.00%)
Mar 12, 2014 13.94 13.94 13.56 13.66 13,881 +0.00(+0.00%)
Mar 11, 2014 13.66 13.70 13.57 13.66 7,403 +0.00(+0.00%)
Mar 10, 2014 13.65 13.66 13.46 13.66 14,172 +0.00(+0.00%)
Mar 07, 2014 13.58 13.66 13.58 13.66 1,708 +0.09(+0.64%)
Mar 06, 2014 13.58 13.58 13.56 13.57 11,542 -0.01(-0.07%)
Mar 05, 2014 13.55 13.58 13.51 13.58 1,351 -0.08(-0.56%)
Mar 04, 2014 13.66 13.66 13.49 13.66 26,724 +0.00(+0.00%)
Mar 03, 2014 13.61 13.75 13.61 13.66 37,889 +0.00(+0.00%)
Feb 28, 2014 13.69 13.81 13.66 13.66 63,694 +0.12(+0.85%)
Feb 27, 2014 13.56 13.56 13.51 13.54 20,865 -0.08(-0.58%)
Feb 26, 2014 13.51 13.62 13.51 13.62 3,008 +0.11(+0.80%)
Feb 25, 2014 13.56 13.90 13.51 13.51 6,313 -0.19(-1.40%)
Feb 24, 2014 13.70 13.94 13.66 13.70 24,615 +0.03(+0.21%)
Feb 21, 2014 13.70 13.90 13.52 13.68 239,058 -0.03(-0.21%)
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.