Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.83 17.11 16.75 16.87 4,986,622 -0.01(-0.05%)
Jun 27, 2014 16.75 16.91 16.58 16.88 3,819,765 +0.06(+0.36%)
Jun 26, 2014 16.76 16.91 16.65 16.82 5,195,967 +0.07(+0.41%)
Jun 25, 2014 16.49 16.82 16.45 16.75 6,254,896 +0.27(+1.66%)
Jun 24, 2014 16.48 16.64 16.39 16.48 5,759,380 -0.04(-0.23%)
Jun 23, 2014 16.52 16.71 16.47 16.52 5,964,223 +0.08(+0.46%)
Jun 20, 2014 16.80 16.80 16.40 16.44 7,269,339 -0.36(-2.13%)
Jun 19, 2014 16.61 16.83 16.61 16.80 5,914,709 +0.15(+0.91%)
Jun 18, 2014 16.61 16.70 16.34 16.64 6,707,901 +0.14(+0.83%)
Jun 17, 2014 16.46 16.58 16.15 16.51 10,917,917 -0.05(-0.32%)
Jun 16, 2014 16.51 16.57 16.18 16.56 11,069,131 -0.05(-0.27%)
Jun 13, 2014 16.96 16.96 16.55 16.61 10,835,671 -0.38(-2.24%)
Jun 12, 2014 16.91 17.05 16.78 16.99 6,894,601 +0.01(+0.09%)
Jun 11, 2014 17.05 17.05 16.86 16.97 5,100,544 -0.14(-0.84%)
Jun 10, 2014 16.98 17.12 16.96 17.12 6,302,759 +0.40(+2.40%)
Jun 06, 2014 16.53 16.87 16.50 16.71 6,597,650 +0.21(+1.29%)
Jun 05, 2014 16.61 17.31 16.35 16.50 18,878,630 -0.10(-0.59%)
Jun 04, 2014 16.35 16.71 16.33 16.60 10,381,646 +0.19(+1.15%)
Jun 03, 2014 16.15 16.52 16.13 16.41 6,370,419 +0.23(+1.40%)
Jun 02, 2014 16.12 16.28 16.06 16.18 6,835,209 +0.05(+0.33%)
May 30, 2014 16.12 16.19 15.98 16.13 9,817,428 +0.00(+0.00%)
May 29, 2014 16.21 16.37 16.05 16.13 6,674,291 +0.02(+0.14%)
May 28, 2014 16.15 16.31 16.09 16.11 5,301,268 +0.03(+0.19%)
May 27, 2014 16.21 16.33 16.04 16.08 5,690,824 -0.04(-0.24%)
May 23, 2014 15.86 16.12 16.12 16.12 6,783,182 +0.23(+1.45%)
May 22, 2014 15.81 16.05 15.74 15.89 3,796,641 +0.06(+0.36%)
May 21, 2014 15.79 15.97 15.65 15.83 8,122,858 +0.06(+0.38%)
May 20, 2014 15.99 16.06 15.68 15.77 8,003,324 -0.27(-1.70%)
May 19, 2014 15.72 16.06 15.67 16.04 9,231,246 +0.26(+1.63%)
May 16, 2014 15.55 15.84 15.50 15.78 10,551,914 +0.52(+3.42%)
May 15, 2014 15.54 15.54 14.89 15.26 9,114,456 -0.07(-0.44%)
May 14, 2014 15.58 15.61 15.27 15.33 6,176,718 -0.29(-1.84%)
May 13, 2014 15.83 16.00 15.57 15.62 7,078,833 +0.01(+0.05%)
May 12, 2014 15.17 15.66 15.15 15.61 6,596,974 +0.47(+3.10%)
May 09, 2014 14.92 15.15 14.85 15.14 5,650,000 +0.20(+1.32%)
May 08, 2014 14.92 15.29 14.87 14.94 5,536,262 +0.02(+0.10%)
May 07, 2014 14.84 15.04 14.77 14.93 6,695,457 +0.13(+0.87%)
May 06, 2014 15.25 15.25 14.77 14.80 9,515,409 -0.48(-3.17%)
May 05, 2014 15.43 15.48 15.14 15.28 5,592,703 -0.28(-1.80%)
May 02, 2014 15.62 15.79 15.45 15.56 10,354,360 +0.34(+2.24%)
May 01, 2014 15.15 15.47 15.12 15.22 11,718,112 +0.01(+0.05%)
Apr 30, 2014 15.31 15.42 15.11 15.22 8,937,717 -0.11(-0.69%)
Apr 29, 2014 15.69 15.69 15.31 15.32 7,996,709 -0.36(-2.32%)
Apr 28, 2014 15.86 15.93 15.46 15.68 9,798,548 -0.05(-0.34%)
Apr 25, 2014 15.64 16.12 15.08 15.74 22,508,298 -1.26(-7.44%)
Apr 24, 2014 16.84 17.09 16.65 17.00 5,054,088 +0.23(+1.35%)
Apr 23, 2014 16.83 16.93 16.62 16.78 4,011,589 -0.10(-0.58%)
Apr 22, 2014 16.67 17.02 16.59 16.87 4,918,181 +0.24(+1.46%)
Apr 21, 2014 17.01 17.02 16.44 16.63 3,048,352 -0.08(-0.45%)
Apr 17, 2014 16.71 16.71 16.71 16.71 4,052,374 +0.05(+0.32%)
Apr 16, 2014 16.34 16.68 16.28 16.65 3,821,811 +0.41(+2.52%)
Apr 15, 2014 16.31 16.46 16.03 16.25 5,250,456 -0.06(-0.37%)
Apr 14, 2014 16.30 16.38 16.18 16.31 4,440,688 +0.14(+0.84%)
Apr 11, 2014 16.24 16.34 16.11 16.17 4,649,402 -0.18(-1.11%)
Apr 10, 2014 16.67 16.73 16.33 16.35 5,867,459 -0.36(-2.13%)
Apr 09, 2014 16.54 16.84 16.34 16.71 5,551,189 +0.20(+1.22%)
Apr 08, 2014 16.54 16.68 16.14 16.51 8,775,336 -0.04(-0.23%)
Apr 07, 2014 17.08 17.13 16.49 16.54 6,908,622 -0.60(-3.52%)
Apr 04, 2014 17.37 17.68 17.03 17.15 6,487,666 -0.13(-0.74%)
Apr 03, 2014 17.30 17.43 17.19 17.28 5,277,555 -0.01(-0.04%)
Apr 02, 2014 16.99 17.37 16.91 17.28 4,123,187 +0.32(+1.91%)
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.