Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.11 17.27 16.98 17.01 545,057 -0.22(-1.28%)
May 29, 2014 17.38 17.43 17.11 17.23 1,121,921 -0.17(-0.98%)
May 28, 2014 17.50 17.50 17.35 17.40 301,151 -0.10(-0.57%)
May 27, 2014 17.39 17.56 17.31 17.50 1,258,182 +0.20(+1.16%)
May 26, 2014 17.43 17.45 17.27 17.30 31,048 -0.04(-0.23%)
May 23, 2014 17.50 17.50 17.30 17.34 94,340 -0.19(-1.08%)
May 22, 2014 17.41 17.65 17.38 17.53 600,043 +0.09(+0.52%)
May 21, 2014 17.26 17.47 17.25 17.44 148,702 +0.14(+0.81%)
May 20, 2014 17.65 17.68 17.30 17.30 207,459 -0.32(-1.82%)
May 16, 2014 17.62 17.62 17.62 0 +0.17(+0.97%)
May 15, 2014 17.29 17.54 17.29 17.45 159,780 +0.05(+0.29%)
May 14, 2014 17.44 17.56 17.37 17.40 188,423 -0.10(-0.57%)
May 13, 2014 17.50 17.50 17.19 17.50 385,290 -0.59(-3.26%)
May 12, 2014 17.65 18.15 17.65 18.09 145,222 +0.52(+2.96%)
May 09, 2014 17.34 17.57 17.23 17.57 96,087 +0.17(+0.98%)
May 08, 2014 17.13 17.63 17.13 17.40 184,610 +0.29(+1.69%)
May 07, 2014 17.56 17.56 17.06 17.11 226,790 -0.17(-0.98%)
May 06, 2014 17.30 17.47 17.21 17.28 86,660 -0.10(-0.58%)
May 05, 2014 17.48 17.55 17.23 17.38 100,908 -0.23(-1.31%)
May 02, 2014 17.38 17.83 17.38 17.61 474,694 +0.11(+0.63%)
May 01, 2014 17.25 17.51 17.21 17.50 169,716 +0.17(+0.98%)
Apr 30, 2014 17.25 17.39 17.16 17.33 105,353 -0.03(-0.17%)
Apr 29, 2014 17.24 17.36 17.10 17.36 114,136 +0.01(+0.06%)
Apr 28, 2014 17.59 17.59 17.03 17.35 425,547 -0.14(-0.80%)
Apr 25, 2014 17.67 18.00 17.00 17.49 548,468 -0.32(-1.80%)
Apr 24, 2014 17.54 17.86 17.54 17.81 113,075 +0.12(+0.68%)
Apr 23, 2014 17.71 17.90 17.46 17.69 145,253 -0.07(-0.39%)
Apr 22, 2014 17.88 17.89 17.34 17.76 269,253 -0.12(-0.67%)
Apr 21, 2014 17.25 17.88 17.24 17.88 171,521 +0.58(+3.35%)
Apr 17, 2014 17.30 17.30 17.30 0 -0.01(-0.06%)
Apr 16, 2014 16.99 17.34 16.79 17.31 475,150 +0.42(+2.49%)
Apr 15, 2014 16.43 16.89 16.42 16.89 409,104 +0.32(+1.93%)
Apr 14, 2014 16.53 16.61 16.19 16.57 241,769 +0.04(+0.24%)
Apr 11, 2014 16.53 16.76 16.53 16.53 187,381 -0.17(-1.02%)
Apr 10, 2014 16.93 16.93 16.56 16.70 514,788 -0.29(-1.71%)
Apr 09, 2014 16.97 17.15 16.83 16.99 643,780 -0.01(-0.06%)
Apr 08, 2014 17.13 17.13 16.84 17.00 297,625 -0.08(-0.47%)
Apr 07, 2014 17.68 17.74 17.01 17.08 749,942 -0.72(-4.04%)
Apr 04, 2014 17.90 18.05 17.62 17.80 325,318 -0.06(-0.34%)
Apr 03, 2014 17.90 18.50 17.15 17.86 1,865,507 -0.96(-5.10%)
Apr 02, 2014 18.16 18.82 18.10 18.82 1,632,384 +0.62(+3.41%)
Apr 01, 2014 18.09 18.34 18.01 18.20 771,220 +0.10(+0.55%)
Mar 31, 2014 17.92 18.14 17.79 18.10 144,880 +0.25(+1.40%)
Mar 28, 2014 17.87 17.92 17.69 17.85 68,027 -0.02(-0.11%)
Mar 27, 2014 17.58 17.89 17.50 17.87 206,536 +0.28(+1.59%)
Mar 26, 2014 18.04 18.04 17.59 17.59 173,248 -0.41(-2.28%)
Mar 25, 2014 18.23 18.23 17.99 18.00 246,709 -0.25(-1.37%)
Mar 24, 2014 18.36 18.39 18.06 18.25 311,204 -0.06(-0.33%)
Mar 21, 2014 18.61 18.88 18.31 18.31 3,975,519 -0.30(-1.61%)
Mar 20, 2014 18.52 18.66 18.35 18.61 312,556 +0.11(+0.59%)
Mar 19, 2014 17.96 18.55 17.95 18.50 305,067 +0.52(+2.89%)
Mar 18, 2014 17.94 18.08 17.88 17.98 272,410 +0.02(+0.11%)
Mar 17, 2014 17.75 18.01 17.75 17.96 540,279 +0.21(+1.18%)
Mar 14, 2014 17.85 17.85 17.56 17.75 545,748 -0.05(-0.28%)
Mar 13, 2014 18.00 18.10 17.77 17.80 585,399 -0.23(-1.28%)
Mar 12, 2014 17.86 18.03 17.74 18.03 274,261 +0.09(+0.50%)
Mar 11, 2014 18.10 18.10 17.61 17.94 294,858 -0.07(-0.39%)
Mar 10, 2014 17.70 18.25 17.55 18.01 342,244 +0.31(+1.75%)
Mar 07, 2014 17.60 17.70 17.34 17.70 422,095 +0.11(+0.63%)
Mar 06, 2014 16.85 17.62 16.85 17.59 634,072 +0.74(+4.39%)
Mar 05, 2014 16.80 16.85 16.63 16.85 236,605 +0.05(+0.30%)
Mar 04, 2014 17.00 17.00 16.59 16.80 461,636 -0.09(-0.53%)
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.