Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.48 16.74 16.36 16.40 125,364 -0.09(-0.55%)
May 29, 2014 16.01 17.16 16.01 16.49 114,668 +0.49(+3.06%)
May 28, 2014 15.85 16.05 15.84 16.00 67,247 +0.09(+0.57%)
May 27, 2014 15.46 18.69 15.46 15.91 157,349 +0.52(+3.38%)
May 23, 2014 15.33 15.39 15.39 15.39 93,000 +0.43(+2.87%)
May 22, 2014 14.77 15.04 14.75 14.96 457,186 +0.20(+1.36%)
May 21, 2014 14.73 14.95 14.69 14.76 229,298 +0.07(+0.48%)
May 20, 2014 14.61 14.98 14.40 14.69 138,604 +0.09(+0.62%)
May 19, 2014 14.82 15.00 14.36 14.60 128,564 -0.23(-1.55%)
May 16, 2014 14.61 15.25 14.49 14.83 136,598 +0.50(+3.49%)
May 15, 2014 14.00 14.50 13.98 14.33 3,692,548 +0.33(+2.36%)
May 14, 2014 14.00 14.00 13.98 14.00 23,819 +0.01(+0.07%)
May 13, 2014 13.99 14.00 13.91 13.99 35,679 -0.01(-0.07%)
May 12, 2014 14.00 14.25 13.86 14.00 60,650 +0.03(+0.21%)
May 09, 2014 14.00 14.00 13.87 13.97 70,475 -0.02(-0.14%)
May 08, 2014 14.00 14.00 13.96 13.99 142,606 +0.00(+0.00%)
May 07, 2014 14.00 14.00 13.83 13.99 1,128,315 -0.01(-0.07%)
May 06, 2014 14.00 14.00 13.80 14.00 129,759 +0.01(+0.07%)
May 05, 2014 13.99 14.00 13.95 13.99 93,217 +0.01(+0.07%)
May 02, 2014 13.95 14.10 13.93 13.98 30,716 -0.02(-0.14%)
May 01, 2014 14.00 14.40 13.95 14.00 556,580 +0.13(+0.94%)
Apr 30, 2014 14.00 14.29 13.87 13.87 13,658 -0.13(-0.93%)
Apr 29, 2014 14.00 14.00 13.88 14.00 19,730 +0.00(+0.00%)
Apr 28, 2014 14.00 14.00 13.80 14.00 14,900 +0.00(+0.00%)
Apr 25, 2014 14.00 14.00 13.80 14.00 10,614 +0.00(+0.00%)
Apr 24, 2014 13.96 14.00 13.96 14.00 22,370 +0.00(+0.00%)
Apr 23, 2014 13.95 14.00 13.95 14.00 13,902 +0.01(+0.07%)
Apr 22, 2014 14.00 14.00 13.91 13.99 38,229 +0.02(+0.14%)
Apr 21, 2014 14.00 14.00 13.80 13.97 20,096 -0.04(-0.29%)
Apr 17, 2014 13.90 14.01 14.01 14.01 67,700 +0.02(+0.14%)
Apr 16, 2014 13.76 14.00 13.76 13.99 25,021 +0.04(+0.29%)
Apr 15, 2014 13.95 13.95 13.84 13.95 19,737 -0.03(-0.21%)
Apr 14, 2014 14.00 14.00 13.91 13.98 40,509 +0.03(+0.22%)
Apr 11, 2014 13.85 14.00 13.80 13.95 19,877 +0.00(+0.00%)
Apr 10, 2014 14.00 14.00 13.76 13.95 56,426 -0.05(-0.36%)
Apr 09, 2014 13.98 14.50 13.87 14.00 35,410 +0.00(+0.00%)
Apr 08, 2014 13.97 14.00 13.79 14.00 22,865 +0.01(+0.07%)
Apr 07, 2014 13.90 14.00 13.63 13.99 57,535 +0.00(+0.00%)
Apr 04, 2014 14.00 14.00 13.80 13.99 7,834 -0.01(-0.07%)
Apr 03, 2014 14.00 14.00 13.96 14.00 19,100 +0.00(+0.00%)
Apr 02, 2014 13.93 14.00 13.93 14.00 54,875 +0.00(+0.00%)
Apr 01, 2014 13.95 14.00 13.92 14.00 28,781 +0.00(+0.00%)
Mar 31, 2014 14.00 14.00 13.92 14.00 15,946 +0.01(+0.07%)
Mar 28, 2014 13.90 14.00 13.90 13.99 13,517 +0.03(+0.21%)
Mar 27, 2014 13.92 13.99 13.92 13.96 2,273 -0.04(-0.29%)
Mar 26, 2014 14.00 14.00 13.90 14.00 29,639 +0.00(+0.00%)
Mar 25, 2014 14.00 14.25 13.86 14.00 24,392 +0.04(+0.29%)
Mar 24, 2014 14.00 14.00 13.82 13.96 86,170 +0.38(+2.80%)
Mar 21, 2014 14.00 14.00 13.58 13.58 31,571 -0.42(-3.00%)
Mar 20, 2014 14.00 14.00 13.96 14.00 16,692 +0.03(+0.21%)
Mar 19, 2014 14.15 14.15 13.96 13.97 5,833 -0.02(-0.14%)
Mar 18, 2014 14.00 14.00 13.99 13.99 5,470 -0.01(-0.07%)
Mar 17, 2014 14.00 14.00 13.80 14.00 5,800 -0.05(-0.36%)
Mar 14, 2014 14.01 14.20 14.01 14.05 28,738 -0.15(-1.06%)
Mar 13, 2014 14.20 14.20 14.00 14.20 21,600 +0.00(+0.00%)
Mar 12, 2014 14.50 14.50 14.10 14.20 13,350 +0.00(+0.00%)
Mar 11, 2014 14.20 14.25 14.11 14.20 7,120 +0.00(+0.00%)
Mar 10, 2014 14.19 14.20 14.00 14.20 13,630 +0.00(+0.00%)
Mar 07, 2014 14.12 14.20 14.12 14.20 1,643 +0.09(+0.64%)
Mar 06, 2014 14.12 14.12 14.10 14.11 11,100 -0.01(-0.07%)
Mar 05, 2014 14.09 14.12 14.05 14.12 1,300 -0.08(-0.56%)
Mar 04, 2014 14.20 14.20 14.03 14.20 25,701 +0.00(+0.00%)
Mar 03, 2014 14.15 14.30 14.15 14.20 36,438 +0.00(+0.00%)
Feb 28, 2014 14.24 14.37 14.20 14.20 61,255 +0.12(+0.85%)
Feb 27, 2014 14.10 14.10 14.05 14.08 20,066 -0.08(-0.58%)
Feb 26, 2014 14.05 14.16 14.05 14.16 2,893 +0.11(+0.80%)
Feb 25, 2014 14.10 14.45 14.05 14.05 6,072 -0.20(-1.40%)
Feb 24, 2014 14.25 14.50 14.20 14.25 23,673 +0.03(+0.21%)
Feb 21, 2014 14.25 14.45 14.06 14.22 229,903 -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.