Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.70 14.89 14.66 14.77 93,368 -0.01(-0.07%)
Jun 27, 2014 14.53 14.88 14.53 14.78 201,482 +0.11(+0.75%)
Jun 26, 2014 14.73 14.87 14.45 14.67 48,287 -0.07(-0.47%)
Jun 25, 2014 14.57 14.77 14.41 14.74 51,821 +0.15(+1.03%)
Jun 24, 2014 14.83 15.02 14.54 14.59 104,833 -0.25(-1.68%)
Jun 23, 2014 14.99 15.14 14.81 14.84 50,804 -0.15(-1.00%)
Jun 20, 2014 15.12 15.25 14.78 14.99 322,259 -0.07(-0.46%)
Jun 19, 2014 15.05 15.19 14.81 15.06 78,952 +0.02(+0.13%)
Jun 18, 2014 15.19 15.41 14.76 15.04 71,728 -0.19(-1.22%)
Jun 17, 2014 14.66 15.32 14.58 15.22 116,183 +0.56(+3.85%)
Jun 16, 2014 15.09 15.09 14.60 14.66 102,709 -0.37(-2.46%)
Jun 13, 2014 14.49 15.15 14.37 15.03 205,738 +0.65(+4.52%)
Jun 12, 2014 14.70 14.76 14.20 14.38 270,001 -1.01(-6.56%)
Jun 11, 2014 14.95 15.55 14.95 15.39 139,544 +0.31(+2.06%)
Jun 10, 2014 15.00 15.22 14.99 15.08 60,981 -0.08(-0.53%)
Jun 06, 2014 15.16 15.25 15.07 15.16 134,582 +0.11(+0.73%)
Jun 05, 2014 14.83 15.17 14.70 15.05 161,589 +0.21(+1.42%)
Jun 04, 2014 14.67 14.91 14.57 14.84 80,622 +0.13(+0.88%)
Jun 03, 2014 15.04 15.05 14.60 14.71 138,790 -0.28(-1.87%)
Jun 02, 2014 15.70 15.70 14.89 14.99 210,639 -0.66(-4.22%)
May 30, 2014 15.76 15.76 15.50 15.65 216,796 -0.06(-0.38%)
May 29, 2014 15.64 15.76 15.51 15.71 77,512 +0.15(+0.96%)
May 28, 2014 15.46 15.76 15.14 15.56 120,590 +0.01(+0.06%)
May 27, 2014 15.20 15.56 15.05 15.55 88,359 +0.42(+2.78%)
May 23, 2014 14.83 15.13 15.13 15.13 80,600 +0.13(+0.87%)
May 22, 2014 14.79 15.02 14.74 15.00 45,765 +0.20(+1.35%)
May 21, 2014 14.54 14.91 14.38 14.80 188,969 +0.37(+2.56%)
May 20, 2014 14.51 14.54 14.31 14.43 150,998 -0.12(-0.86%)
May 19, 2014 14.20 14.59 14.15 14.55 111,315 +0.24(+1.71%)
May 16, 2014 14.15 14.34 13.96 14.31 86,176 +0.17(+1.20%)
May 15, 2014 13.79 14.28 13.75 14.14 156,154 +0.24(+1.73%)
May 14, 2014 14.08 14.56 13.87 13.90 164,613 -0.28(-1.97%)
May 13, 2014 14.54 14.58 14.16 14.18 108,919 -0.39(-2.68%)
May 12, 2014 14.20 14.71 14.08 14.57 161,736 +0.44(+3.11%)
May 09, 2014 13.91 14.24 13.91 14.13 86,559 +0.14(+0.96%)
May 08, 2014 13.92 14.30 13.84 13.99 128,776 +0.11(+0.83%)
May 07, 2014 14.00 14.50 13.82 13.88 198,934 -0.13(-0.93%)
May 06, 2014 14.60 14.60 13.95 14.01 214,652 -0.58(-3.98%)
May 05, 2014 14.45 14.66 14.40 14.59 118,025 -0.01(-0.07%)
May 02, 2014 14.80 14.90 14.58 14.60 147,128 -0.19(-1.28%)
May 01, 2014 15.83 15.83 14.68 14.79 385,370 -1.44(-8.87%)
Apr 30, 2014 16.11 16.64 15.29 16.23 211,285 +0.00(+0.00%)
Apr 29, 2014 16.87 17.12 16.15 16.23 82,797 -0.48(-2.87%)
Apr 28, 2014 16.89 17.30 16.40 16.71 91,708 -0.07(-0.42%)
Apr 25, 2014 17.15 17.21 16.65 16.78 79,827 -0.51(-2.95%)
Apr 24, 2014 17.34 17.50 16.81 17.29 62,005 +0.15(+0.88%)
Apr 23, 2014 17.71 17.72 17.05 17.14 78,749 -0.66(-3.71%)
Apr 22, 2014 17.28 17.84 17.19 17.80 71,132 +0.51(+2.95%)
Apr 21, 2014 17.39 17.53 17.20 17.29 39,564 -0.11(-0.63%)
Apr 17, 2014 17.24 17.40 17.40 17.40 52,600 +0.06(+0.35%)
Apr 16, 2014 17.10 17.64 16.70 17.34 71,240 +0.41(+2.42%)
Apr 15, 2014 16.98 17.14 16.46 16.93 100,739 -0.03(-0.18%)
Apr 14, 2014 17.28 17.30 16.80 16.96 94,641 -0.14(-0.82%)
Apr 11, 2014 17.37 17.60 17.03 17.10 77,149 -0.46(-2.62%)
Apr 10, 2014 18.27 18.34 17.51 17.56 73,377 -0.74(-4.04%)
Apr 09, 2014 18.16 18.44 18.09 18.30 107,338 +0.18(+0.99%)
Apr 08, 2014 17.66 18.36 17.66 18.12 97,375 +0.47(+2.66%)
Apr 07, 2014 17.32 17.75 17.31 17.65 93,593 +0.17(+0.97%)
Apr 04, 2014 18.29 18.29 17.40 17.48 188,259 -0.70(-3.85%)
Apr 03, 2014 18.14 18.45 18.10 18.18 99,778 +0.09(+0.50%)
Apr 02, 2014 18.01 18.20 17.91 18.09 63,469 +0.03(+0.17%)
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.