Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.22 18.31 18.15 18.24 1,421,706 +0.05(+0.27%)
May 29, 2014 18.28 18.36 18.19 18.19 679,149 -0.07(-0.38%)
May 28, 2014 18.29 18.30 18.05 18.26 781,791 -0.04(-0.22%)
May 27, 2014 18.17 18.34 18.16 18.30 980,959 +0.25(+1.39%)
May 23, 2014 17.89 18.05 18.05 18.05 945,100 +0.12(+0.67%)
May 22, 2014 17.89 18.05 17.77 17.93 434,884 +0.03(+0.17%)
May 21, 2014 17.94 18.01 17.78 17.90 859,486 -0.04(-0.22%)
May 20, 2014 17.89 18.05 17.83 17.94 1,968,414 +0.06(+0.34%)
May 19, 2014 17.81 17.98 17.71 17.88 873,020 +0.03(+0.17%)
May 16, 2014 17.57 17.87 17.55 17.85 1,101,600 +0.23(+1.31%)
May 15, 2014 17.71 17.80 17.50 17.62 1,191,925 -0.17(-0.96%)
May 14, 2014 17.74 17.90 17.63 17.79 1,228,624 +0.04(+0.23%)
May 13, 2014 18.12 18.23 17.75 17.75 567,634 -0.35(-1.93%)
May 12, 2014 18.01 18.16 17.93 18.10 1,264,586 +0.10(+0.56%)
May 09, 2014 17.89 18.08 17.83 18.00 560,346 +0.04(+0.22%)
May 08, 2014 18.09 18.26 17.89 17.96 996,043 -0.14(-0.77%)
May 07, 2014 18.05 18.10 17.90 18.10 976,576 +0.06(+0.33%)
May 06, 2014 17.98 18.12 17.82 18.04 1,153,666 -0.06(-0.33%)
May 05, 2014 18.04 18.32 18.04 18.10 982,038 -0.45(-2.43%)
May 02, 2014 18.51 18.78 18.21 18.55 1,557,293 -0.06(-0.32%)
May 01, 2014 18.56 18.75 18.28 18.61 1,468,627 +0.01(+0.05%)
Apr 30, 2014 18.47 18.71 18.24 18.60 977,800 +0.14(+0.76%)
Apr 29, 2014 18.52 18.62 18.36 18.46 701,896 +0.06(+0.33%)
Apr 28, 2014 18.32 18.43 18.12 18.40 542,837 +0.19(+1.04%)
Apr 25, 2014 18.31 18.38 18.17 18.21 714,175 -0.17(-0.92%)
Apr 24, 2014 18.37 18.45 18.21 18.38 520,230 +0.07(+0.38%)
Apr 23, 2014 18.61 18.62 18.24 18.31 870,459 -0.30(-1.61%)
Apr 22, 2014 18.45 18.66 18.24 18.61 988,190 +0.20(+1.09%)
Apr 21, 2014 18.39 18.49 18.18 18.41 679,332 +0.03(+0.16%)
Apr 17, 2014 18.28 18.38 18.38 18.38 1,038,500 +0.03(+0.16%)
Apr 16, 2014 18.28 18.37 18.07 18.35 1,393,982 +0.10(+0.55%)
Apr 15, 2014 18.01 18.28 17.90 18.25 1,549,161 +0.23(+1.28%)
Apr 14, 2014 17.82 18.05 17.64 18.02 1,771,081 +0.23(+1.29%)
Apr 11, 2014 17.62 17.83 17.61 17.79 2,010,672 +0.00(+0.00%)
Apr 10, 2014 17.78 17.89 17.57 17.79 1,545,571 +0.00(+0.00%)
Apr 09, 2014 17.73 17.81 17.53 17.79 1,576,624 +0.09(+0.51%)
Apr 08, 2014 17.65 17.74 17.49 17.70 905,932 +0.04(+0.23%)
Apr 07, 2014 17.66 17.86 17.54 17.66 1,145,579 -0.01(-0.06%)
Apr 04, 2014 17.75 17.75 17.46 17.67 1,305,543 +0.07(+0.40%)
Apr 03, 2014 17.81 17.81 17.48 17.60 814,651 -0.19(-1.07%)
Apr 02, 2014 17.62 17.80 17.55 17.79 1,816,088 +0.16(+0.91%)
Apr 01, 2014 17.18 17.64 17.09 17.63 1,582,485 +0.47(+2.74%)
Mar 31, 2014 16.75 17.16 16.61 17.16 1,917,633 +0.45(+2.69%)
Mar 28, 2014 16.65 17.03 16.65 16.71 1,119,644 -0.10(-0.59%)
Mar 27, 2014 16.84 16.91 16.64 16.81 942,141 -0.03(-0.18%)
Mar 26, 2014 17.27 17.27 16.82 16.84 1,156,282 -0.35(-2.04%)
Mar 25, 2014 16.98 17.25 16.92 17.19 808,386 +0.28(+1.66%)
Mar 24, 2014 17.21 17.24 16.80 16.91 891,633 -0.24(-1.40%)
Mar 21, 2014 17.23 17.35 17.13 17.15 1,869,029 +0.00(+0.00%)
Mar 20, 2014 17.12 17.23 16.90 17.15 1,330,449 -0.06(-0.35%)
Mar 19, 2014 17.66 17.76 17.15 17.21 919,648 -0.37(-2.10%)
Mar 18, 2014 17.39 17.61 17.36 17.58 1,000,787 +0.16(+0.92%)
Mar 17, 2014 17.45 17.49 17.31 17.42 1,165,108 +0.07(+0.40%)
Mar 14, 2014 17.27 17.49 17.27 17.35 696,435 +0.04(+0.23%)
Mar 13, 2014 17.41 17.48 17.25 17.31 1,449,147 -0.04(-0.23%)
Mar 12, 2014 17.27 17.36 17.23 17.35 929,798 +0.06(+0.35%)
Mar 11, 2014 17.24 17.40 17.13 17.29 1,984,986 +0.04(+0.23%)
Mar 10, 2014 17.40 17.43 17.25 17.25 1,206,815 -0.11(-0.63%)
Mar 07, 2014 17.72 17.80 17.24 17.36 1,062,513 -0.44(-2.47%)
Mar 06, 2014 17.93 17.93 17.73 17.80 527,065 -0.12(-0.67%)
Mar 05, 2014 17.95 18.08 17.82 17.92 978,840 -0.06(-0.33%)
Mar 04, 2014 17.74 17.99 17.67 17.98 1,841,147 +0.41(+2.33%)
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.