Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.80 15.80 15.55 15.67 18,114 -0.03(-0.19%)
May 29, 2014 15.50 15.98 15.44 15.70 21,045 +0.23(+1.49%)
May 28, 2014 15.48 15.70 15.34 15.47 3,023 +0.13(+0.85%)
May 27, 2014 14.90 15.66 14.90 15.34 8,812 +0.52(+3.51%)
May 23, 2014 14.69 14.82 14.82 14.82 4,000 +0.02(+0.14%)
May 22, 2014 14.82 15.54 14.68 14.80 44,214 +0.08(+0.54%)
May 21, 2014 14.60 14.85 14.36 14.72 8,716 +0.04(+0.27%)
May 20, 2014 14.81 14.93 14.41 14.68 10,103 -0.21(-1.41%)
May 19, 2014 14.99 15.00 14.70 14.89 4,314 -0.09(-0.63%)
May 16, 2014 14.72 15.00 14.46 14.98 12,661 +0.38(+2.64%)
May 15, 2014 14.97 14.97 14.38 14.60 16,221 -0.40(-2.67%)
May 14, 2014 15.00 15.09 14.85 15.00 6,888 -0.05(-0.33%)
May 13, 2014 15.25 15.25 14.87 15.05 33,719 -0.19(-1.25%)
May 12, 2014 15.33 15.33 14.90 15.24 10,345 +0.07(+0.46%)
May 09, 2014 15.39 15.39 15.05 15.17 16,122 -0.02(-0.13%)
May 08, 2014 15.25 15.39 14.95 15.19 7,205 -0.17(-1.11%)
May 07, 2014 15.54 15.54 15.25 15.36 7,580 -0.08(-0.52%)
May 06, 2014 15.59 15.59 15.33 15.44 1,679 -0.15(-0.96%)
May 05, 2014 15.63 15.68 15.32 15.59 9,313 -0.16(-1.02%)
May 02, 2014 15.26 15.78 15.26 15.75 9,404 +0.05(+0.32%)
May 01, 2014 15.52 15.72 15.27 15.70 17,129 +0.20(+1.29%)
Apr 30, 2014 15.49 15.85 15.35 15.50 3,602 -0.06(-0.39%)
Apr 29, 2014 15.31 15.90 15.31 15.56 34,153 -0.17(-1.08%)
Apr 28, 2014 15.93 15.94 15.54 15.73 10,281 -0.17(-1.07%)
Apr 25, 2014 15.95 15.95 15.36 15.90 16,399 -0.05(-0.31%)
Apr 24, 2014 15.79 16.00 15.31 15.95 12,185 +0.13(+0.82%)
Apr 23, 2014 15.73 15.89 15.29 15.82 13,755 +0.12(+0.76%)
Apr 22, 2014 15.64 15.82 14.95 15.70 15,347 -0.11(-0.70%)
Apr 21, 2014 15.58 15.96 15.34 15.81 25,357 +0.68(+4.49%)
Apr 17, 2014 14.88 15.13 15.13 15.13 5,300 +0.25(+1.68%)
Apr 16, 2014 15.38 15.38 14.70 14.88 4,785 -0.54(-3.50%)
Apr 15, 2014 15.58 15.67 15.26 15.42 7,141 -0.23(-1.47%)
Apr 14, 2014 15.65 15.80 15.46 15.65 8,429 +0.15(+0.97%)
Apr 11, 2014 15.57 15.66 15.29 15.50 6,954 -0.01(-0.06%)
Apr 10, 2014 15.47 15.84 15.35 15.51 8,421 +0.07(+0.45%)
Apr 09, 2014 15.25 15.62 15.23 15.44 15,209 +0.24(+1.58%)
Apr 08, 2014 15.24 15.41 15.20 15.20 4,220 -0.01(-0.07%)
Apr 07, 2014 15.26 15.62 15.11 15.21 10,152 -0.14(-0.91%)
Apr 04, 2014 15.07 15.55 15.07 15.35 13,792 +0.28(+1.86%)
Apr 03, 2014 15.00 15.35 14.80 15.07 15,551 +0.21(+1.41%)
Apr 02, 2014 14.70 15.24 14.26 14.86 14,260 +0.30(+2.06%)
Apr 01, 2014 14.40 14.83 14.11 14.56 11,971 +0.20(+1.39%)
Mar 31, 2014 14.20 14.44 13.82 14.36 38,148 +0.34(+2.43%)
Mar 28, 2014 14.22 14.25 13.79 14.02 16,561 -0.02(-0.14%)
Mar 27, 2014 14.26 14.40 13.79 14.04 9,484 -0.25(-1.75%)
Mar 26, 2014 13.57 14.48 13.55 14.29 42,164 +0.84(+6.25%)
Mar 25, 2014 13.55 13.59 13.35 13.45 10,708 +0.11(+0.82%)
Mar 24, 2014 13.50 13.52 13.20 13.34 28,739 +0.04(+0.30%)
Mar 21, 2014 13.40 13.48 13.14 13.30 16,100 -0.18(-1.34%)
Mar 20, 2014 13.69 13.71 13.35 13.48 9,905 -0.17(-1.25%)
Mar 19, 2014 13.68 13.70 13.35 13.65 11,044 +0.07(+0.52%)
Mar 18, 2014 13.43 13.71 13.43 13.58 2,351 +0.02(+0.15%)
Mar 17, 2014 13.59 13.61 13.43 13.56 49,954 +0.00(+0.00%)
Mar 14, 2014 13.65 13.74 13.56 13.56 3,578 -0.04(-0.29%)
Mar 13, 2014 13.66 13.74 13.56 13.60 3,587 -0.08(-0.58%)
Mar 12, 2014 13.89 14.08 13.68 13.68 11,064 -0.17(-1.23%)
Mar 11, 2014 13.97 14.02 13.84 13.85 5,695 +0.04(+0.29%)
Mar 10, 2014 13.91 14.15 13.70 13.81 4,121 -0.13(-0.93%)
Mar 07, 2014 13.93 14.02 13.89 13.94 7,559 -0.02(-0.14%)
Mar 06, 2014 13.80 13.99 13.80 13.96 3,236 +0.06(+0.43%)
Mar 05, 2014 13.64 13.90 13.61 13.90 11,679 +0.10(+0.72%)
Mar 04, 2014 13.90 13.90 13.60 13.80 6,042 +0.06(+0.44%)
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.