Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.21 16.29 16.12 16.17 12,903,895 -0.08(-0.47%)
May 29, 2014 16.23 16.33 16.15 16.25 7,288,825 +0.11(+0.66%)
May 28, 2014 16.28 16.37 16.14 16.14 8,675,915 -0.06(-0.38%)
May 27, 2014 16.19 16.33 16.11 16.20 12,684,628 +0.08(+0.52%)
May 23, 2014 16.04 16.12 16.12 16.12 9,060,234 +0.02(+0.09%)
May 22, 2014 16.02 16.18 15.99 16.11 5,870,914 +0.12(+0.76%)
May 21, 2014 15.96 16.11 15.86 15.99 9,700,505 +0.06(+0.38%)
May 20, 2014 15.98 16.01 15.79 15.93 10,270,707 -0.04(-0.24%)
May 19, 2014 15.80 16.02 15.77 15.96 8,818,200 +0.13(+0.81%)
May 16, 2014 15.83 15.95 15.73 15.83 14,450,577 -0.01(-0.05%)
May 15, 2014 16.00 16.04 15.76 15.84 12,744,382 -0.17(-1.09%)
May 14, 2014 16.11 16.16 15.96 16.02 8,583,121 -0.08(-0.52%)
May 13, 2014 16.24 16.39 16.08 16.10 12,975,785 -0.09(-0.56%)
May 12, 2014 15.78 16.19 15.73 16.19 14,647,943 +0.51(+3.28%)
May 09, 2014 15.71 15.75 15.58 15.68 37,890,100 -0.06(-0.38%)
May 08, 2014 15.71 15.97 15.69 15.74 14,608,266 -0.05(-0.29%)
May 07, 2014 15.65 15.78 15.60 15.78 11,975,910 +0.17(+1.06%)
May 06, 2014 15.82 15.83 15.57 15.62 16,781,936 -0.22(-1.38%)
May 05, 2014 15.77 15.84 15.62 15.83 10,999,329 -0.03(-0.19%)
May 02, 2014 15.86 16.02 15.83 15.86 10,862,962 -0.05(-0.33%)
May 01, 2014 15.80 16.05 15.77 15.92 11,234,874 +0.11(+0.72%)
Apr 30, 2014 15.25 15.86 15.25 15.80 14,312,339 +0.04(+0.24%)
Apr 29, 2014 15.80 15.95 15.74 15.77 14,847,835 -0.08(-0.52%)
Apr 28, 2014 16.10 16.10 15.38 15.85 22,594,240 +0.17(+1.11%)
Apr 25, 2014 15.98 15.98 15.62 15.68 19,268,112 -0.34(-2.12%)
Apr 24, 2014 16.10 16.13 15.90 16.02 9,967,434 +0.03(+0.19%)
Apr 23, 2014 16.02 16.07 15.83 15.99 10,171,005 -0.06(-0.38%)
Apr 22, 2014 15.90 16.14 15.89 16.05 9,375,223 +0.16(+1.00%)
Apr 21, 2014 15.86 15.99 15.74 15.89 9,720,146 -0.02(-0.09%)
Apr 17, 2014 15.65 15.90 15.90 15.90 14,762,175 +0.23(+1.50%)
Apr 16, 2014 15.65 15.75 15.60 15.67 14,846,330 +0.14(+0.88%)
Apr 15, 2014 15.57 15.60 15.31 15.53 14,000,670 +0.02(+0.10%)
Apr 14, 2014 15.34 15.52 15.29 15.52 12,493,867 +0.11(+0.74%)
Apr 11, 2014 15.37 15.59 15.33 15.40 22,934,234 -0.29(-1.88%)
Apr 10, 2014 16.02 16.09 15.66 15.70 14,425,884 -0.29(-1.84%)
Apr 09, 2014 15.86 16.05 15.86 15.99 13,374,614 +0.11(+0.71%)
Apr 08, 2014 15.92 16.07 15.78 15.88 19,735,976 -0.07(-0.43%)
Apr 07, 2014 16.08 16.14 15.92 15.95 13,735,237 -0.19(-1.17%)
Apr 04, 2014 16.42 16.45 15.99 16.14 18,563,140 -0.18(-1.11%)
Apr 03, 2014 16.19 16.45 16.17 16.32 20,823,812 +0.17(+1.08%)
Apr 02, 2014 15.86 16.23 15.80 16.14 19,100,262 +0.29(+1.86%)
Apr 01, 2014 15.80 15.95 15.79 15.85 12,600,291 +0.11(+0.72%)
Mar 31, 2014 15.62 15.86 15.62 15.74 15,234,047 +0.16(+1.02%)
Mar 28, 2014 15.49 15.68 15.40 15.58 12,514,836 +0.11(+0.73%)
Mar 27, 2014 15.44 15.68 15.28 15.46 14,878,565 +0.02(+0.15%)
Mar 26, 2014 15.37 15.64 15.34 15.44 25,650,634 +0.28(+1.84%)
Mar 25, 2014 14.88 15.30 14.84 15.16 28,050,166 +0.34(+2.30%)
Mar 24, 2014 14.82 14.89 14.61 14.82 14,107,198 +0.07(+0.46%)
Mar 21, 2014 14.80 14.88 14.69 14.75 25,499,886 +0.08(+0.52%)
Mar 20, 2014 14.38 14.86 14.38 14.68 17,014,588 +0.29(+2.00%)
Mar 19, 2014 14.55 14.60 14.29 14.39 17,445,360 -0.20(-1.40%)
Mar 18, 2014 14.46 14.67 14.46 14.60 10,642,653 +0.14(+0.94%)
Mar 17, 2014 14.33 14.50 14.32 14.46 16,078,842 +0.20(+1.38%)
Mar 14, 2014 14.40 14.45 14.21 14.26 18,044,214 -0.23(-1.57%)
Mar 13, 2014 14.61 14.75 14.44 14.49 11,603,644 -0.10(-0.67%)
Mar 12, 2014 14.49 14.65 14.46 14.59 11,263,853 +0.03(+0.21%)
Mar 11, 2014 14.67 14.76 14.48 14.56 11,033,035 -0.10(-0.67%)
Mar 10, 2014 14.80 14.84 14.56 14.66 14,593,494 -0.19(-1.27%)
Mar 07, 2014 14.87 14.95 14.79 14.84 11,226,813 +0.08(+0.51%)
Mar 06, 2014 14.91 14.94 14.74 14.77 18,105,746 -0.09(-0.61%)
Mar 05, 2014 14.74 14.98 14.63 14.86 14,742,904 +0.12(+0.82%)
Mar 04, 2014 14.66 14.74 14.51 14.74 20,565,068 +0.35(+2.42%)
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.