Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.26 15.28 15.10 15.15 6,591,553 -0.33(-2.13%)
May 29, 2014 15.53 15.54 15.41 15.48 3,767,977 +0.09(+0.58%)
May 28, 2014 15.44 15.44 15.32 15.39 2,852,048 -0.11(-0.71%)
May 27, 2014 15.60 15.61 15.42 15.50 3,955,577 +0.17(+1.11%)
May 23, 2014 15.30 15.33 15.33 15.33 3,189,600 +0.11(+0.72%)
May 22, 2014 15.36 15.40 15.16 15.22 5,296,245 -0.24(-1.55%)
May 21, 2014 15.39 15.47 15.36 15.46 3,188,554 -0.06(-0.39%)
May 20, 2014 15.74 15.76 15.44 15.52 6,575,557 -0.27(-1.71%)
May 19, 2014 15.90 15.90 15.67 15.79 12,655,481 -0.16(-1.00%)
May 16, 2014 15.91 15.97 15.86 15.95 3,896,308 -0.12(-0.75%)
May 15, 2014 16.21 16.23 15.97 16.07 4,246,845 -0.22(-1.35%)
May 14, 2014 16.18 16.45 16.17 16.29 4,173,785 +0.21(+1.31%)
May 13, 2014 16.15 16.19 16.06 16.08 3,678,276 +0.16(+1.01%)
May 12, 2014 15.85 15.95 15.79 15.92 5,255,239 +0.19(+1.21%)
May 09, 2014 16.04 16.08 15.63 15.73 6,995,519 -0.62(-3.79%)
May 08, 2014 16.40 16.60 16.28 16.35 7,250,971 +0.21(+1.30%)
May 07, 2014 16.19 16.25 16.08 16.14 4,325,085 -0.01(-0.06%)
May 06, 2014 16.12 16.34 16.06 16.15 2,824,055 +0.09(+0.56%)
May 05, 2014 16.05 16.16 16.00 16.06 3,258,057 -0.18(-1.11%)
May 02, 2014 16.20 16.33 16.18 16.24 4,571,819 +0.02(+0.12%)
May 01, 2014 16.21 16.35 16.18 16.22 1,691,276 -0.03(-0.18%)
Apr 30, 2014 16.18 16.27 16.11 16.25 3,627,197 +0.14(+0.87%)
Apr 29, 2014 16.10 16.19 16.04 16.11 3,713,167 +0.13(+0.81%)
Apr 28, 2014 16.12 16.17 15.87 15.98 6,468,496 -0.17(-1.05%)
Apr 25, 2014 16.27 16.30 16.09 16.15 4,354,280 -0.33(-2.00%)
Apr 24, 2014 16.44 16.58 16.28 16.48 3,394,285 +0.02(+0.12%)
Apr 23, 2014 16.39 16.56 16.30 16.46 4,138,218 +0.19(+1.17%)
Apr 22, 2014 16.37 16.41 16.25 16.27 3,376,128 +0.13(+0.81%)
Apr 21, 2014 16.33 16.33 16.01 16.14 1,965,278 -0.14(-0.86%)
Apr 17, 2014 16.21 16.28 16.28 16.28 3,562,400 +0.07(+0.43%)
Apr 16, 2014 16.17 16.30 16.10 16.21 2,924,885 +0.09(+0.56%)
Apr 15, 2014 16.19 16.26 15.81 16.12 5,167,791 -0.40(-2.42%)
Apr 14, 2014 16.41 16.64 16.40 16.52 5,064,110 +0.07(+0.43%)
Apr 11, 2014 16.43 16.52 16.36 16.45 5,994,451 +0.01(+0.06%)
Apr 10, 2014 16.67 16.72 16.39 16.44 5,746,178 -0.25(-1.50%)
Apr 09, 2014 16.66 16.80 16.52 16.69 3,905,659 +0.18(+1.09%)
Apr 08, 2014 16.27 16.64 16.26 16.51 5,838,472 +0.37(+2.29%)
Apr 07, 2014 16.21 16.31 16.03 16.14 4,682,399 -0.02(-0.12%)
Apr 04, 2014 16.25 16.43 16.11 16.16 6,486,283 +0.13(+0.81%)
Apr 03, 2014 16.04 16.11 15.85 16.03 6,408,841 +0.00(+0.00%)
Apr 02, 2014 16.32 16.08 15.82 16.03 5,846,892 -0.29(-1.78%)
Apr 01, 2014 16.37 16.38 16.18 16.32 2,797,048 +0.17(+1.05%)
Mar 31, 2014 16.16 16.28 16.06 16.15 4,375,069 +0.33(+2.09%)
Mar 28, 2014 15.94 16.01 15.76 15.82 2,840,480 +0.07(+0.44%)
Mar 27, 2014 15.62 15.83 15.59 15.75 4,507,868 +0.05(+0.32%)
Mar 26, 2014 15.89 15.94 15.67 15.70 7,497,610 -0.02(-0.13%)
Mar 25, 2014 15.55 15.83 15.52 15.72 8,303,675 +0.08(+0.51%)
Mar 24, 2014 15.70 15.74 15.39 15.64 4,472,460 -0.01(-0.06%)
Mar 21, 2014 15.59 15.77 15.58 15.65 4,937,849 +0.24(+1.56%)
Mar 20, 2014 15.22 15.48 15.20 15.41 5,046,739 +0.13(+0.85%)
Mar 19, 2014 15.35 15.50 15.21 15.28 5,279,615 -0.02(-0.13%)
Mar 18, 2014 14.88 15.33 14.88 15.30 6,621,721 +0.20(+1.32%)
Mar 17, 2014 15.12 15.24 15.01 15.10 3,138,088 +0.23(+1.55%)
Mar 14, 2014 14.94 15.06 14.77 14.87 3,916,386 +0.02(+0.13%)
Mar 13, 2014 15.29 15.32 14.80 14.85 5,225,742 -0.39(-2.56%)
Mar 12, 2014 15.09 15.34 15.08 15.24 4,010,100 +0.02(+0.13%)
Mar 11, 2014 15.18 15.47 15.17 15.22 4,221,974 +0.08(+0.53%)
Mar 10, 2014 15.22 15.24 14.88 15.14 8,338,819 -0.23(-1.50%)
Mar 07, 2014 15.49 15.50 15.25 15.37 4,689,323 -0.29(-1.85%)
Mar 06, 2014 15.59 15.72 15.58 15.66 3,799,595 +0.26(+1.69%)
Mar 05, 2014 15.41 15.50 15.37 15.40 4,329,871 -0.12(-0.77%)
Mar 04, 2014 15.56 15.58 15.40 15.52 4,958,196 +0.33(+2.17%)
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.