Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.05 19.30 18.87 19.14 584,207 +0.32(+1.70%)
Jun 27, 2014 18.97 19.39 18.82 18.82 4,350,229 -0.19(-1.00%)
Jun 26, 2014 18.91 19.01 18.73 19.01 442,297 +0.13(+0.69%)
Jun 25, 2014 18.93 19.07 18.87 18.88 601,711 -0.12(-0.63%)
Jun 24, 2014 18.98 19.29 18.80 19.00 931,757 -0.11(-0.58%)
Jun 23, 2014 18.64 19.13 18.50 19.11 847,162 +0.55(+2.96%)
Jun 20, 2014 19.00 19.05 18.29 18.56 3,619,588 -0.44(-2.32%)
Jun 19, 2014 18.84 19.17 18.83 19.00 1,168,366 +0.22(+1.17%)
Jun 18, 2014 18.70 18.82 18.34 18.78 534,939 +0.04(+0.21%)
Jun 17, 2014 18.20 18.75 18.08 18.74 470,889 +0.48(+2.63%)
Jun 16, 2014 18.76 19.00 18.11 18.26 712,104 -0.48(-2.56%)
Jun 13, 2014 18.71 18.88 18.58 18.74 606,309 -0.06(-0.32%)
Jun 12, 2014 18.62 18.94 18.51 18.80 562,812 +0.10(+0.53%)
Jun 11, 2014 18.89 18.91 18.56 18.70 360,419 -0.19(-1.01%)
Jun 10, 2014 18.83 19.05 18.69 18.89 396,170 -0.03(-0.16%)
Jun 06, 2014 18.55 18.93 18.36 18.92 557,611 +0.41(+2.22%)
Jun 05, 2014 18.10 18.55 17.98 18.51 1,104,812 +0.40(+2.21%)
Jun 04, 2014 18.10 18.25 17.99 18.11 424,993 -0.03(-0.17%)
Jun 03, 2014 17.97 18.35 17.94 18.14 641,263 +0.08(+0.44%)
Jun 02, 2014 18.15 18.19 17.88 18.06 326,196 +0.00(+0.00%)
May 30, 2014 17.53 18.20 17.53 18.06 961,851 +0.38(+2.15%)
May 29, 2014 17.51 17.69 17.47 17.68 587,105 +0.10(+0.57%)
May 28, 2014 17.44 17.62 17.30 17.58 523,785 +0.14(+0.80%)
May 27, 2014 17.35 17.48 17.32 17.44 579,887 +0.06(+0.35%)
May 23, 2014 17.22 17.38 17.38 17.38 401,100 +0.10(+0.58%)
May 22, 2014 17.03 17.36 16.99 17.28 289,854 +0.09(+0.52%)
May 21, 2014 17.32 17.42 17.00 17.19 1,077,582 +0.48(+2.87%)
May 20, 2014 16.73 16.87 16.47 16.71 563,465 -0.03(-0.18%)
May 19, 2014 16.44 16.84 16.37 16.74 505,021 +0.36(+2.20%)
May 16, 2014 16.50 16.50 16.33 16.38 255,121 -0.12(-0.73%)
May 15, 2014 16.81 17.00 16.38 16.50 651,963 -0.32(-1.90%)
May 14, 2014 16.73 17.05 16.59 16.82 390,277 +0.15(+0.90%)
May 13, 2014 16.41 17.14 16.40 16.67 256,055 +0.02(+0.12%)
May 12, 2014 16.42 16.75 16.40 16.65 452,803 +0.17(+1.03%)
May 09, 2014 16.13 16.52 16.11 16.48 343,200 +0.20(+1.23%)
May 08, 2014 16.34 16.35 16.02 16.28 1,278,404 +0.00(+0.00%)
May 07, 2014 16.41 16.60 16.14 16.28 1,149,982 -0.16(-0.97%)
May 06, 2014 16.65 16.81 16.44 16.44 278,618 -0.22(-1.32%)
May 05, 2014 16.51 16.90 16.01 16.66 599,268 -0.04(-0.24%)
May 02, 2014 16.59 16.85 16.50 16.70 350,899 +0.01(+0.06%)
May 01, 2014 17.08 17.08 16.56 16.69 302,114 -0.10(-0.60%)
Apr 30, 2014 16.79 16.87 16.59 16.79 396,505 +0.00(+0.00%)
Apr 29, 2014 16.85 16.94 16.60 16.79 388,320 -0.03(-0.18%)
Apr 28, 2014 17.23 17.23 16.50 16.82 404,015 -0.41(-2.38%)
Apr 25, 2014 17.28 17.38 17.14 17.23 115,942 -0.15(-0.86%)
Apr 24, 2014 17.38 17.44 17.22 17.38 413,547 +0.00(+0.00%)
Apr 23, 2014 17.36 17.45 17.21 17.38 171,281 -0.03(-0.17%)
Apr 22, 2014 17.33 17.54 17.25 17.41 761,609 +0.06(+0.35%)
Apr 21, 2014 17.19 17.36 17.08 17.35 356,952 +0.24(+1.40%)
Apr 17, 2014 16.96 17.11 17.11 17.11 866,900 +0.06(+0.35%)
Apr 16, 2014 16.77 17.09 16.76 17.05 684,789 +0.15(+0.89%)
Apr 15, 2014 16.65 16.93 16.46 16.90 443,692 +0.25(+1.50%)
Apr 14, 2014 17.04 17.16 16.50 16.65 627,864 -0.21(-1.25%)
Apr 11, 2014 16.96 17.09 16.72 16.86 1,545,854 -0.34(-1.98%)
Apr 10, 2014 17.35 17.45 17.00 17.20 2,439,374 +0.08(+0.47%)
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.