Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.00 17.00 16.37 16.58 334,282 -0.50(-2.93%)
May 29, 2014 17.06 17.15 16.77 17.08 475,375 +0.14(+0.83%)
May 28, 2014 17.06 17.16 16.78 16.94 297,548 -0.21(-1.22%)
May 27, 2014 17.16 17.17 16.89 17.15 303,552 +0.17(+1.00%)
May 23, 2014 16.98 16.98 16.98 0 -0.12(-0.70%)
May 22, 2014 16.53 17.33 16.44 17.10 414,429 +0.57(+3.45%)
May 21, 2014 16.36 16.68 16.24 16.53 271,254 +0.21(+1.29%)
May 20, 2014 16.36 16.41 16.08 16.32 497,900 -0.10(-0.61%)
May 19, 2014 15.89 16.43 15.86 16.42 202,710 +0.52(+3.27%)
May 16, 2014 15.68 15.90 15.50 15.90 206,239 +0.19(+1.21%)
May 15, 2014 16.04 16.18 15.51 15.71 546,085 -0.46(-2.84%)
May 14, 2014 16.25 16.75 16.16 16.17 221,485 -0.36(-2.18%)
May 13, 2014 16.84 16.94 16.52 16.53 211,273 -0.41(-2.42%)
May 12, 2014 15.83 17.14 15.40 16.94 637,099 +1.42(+9.15%)
May 09, 2014 15.09 15.57 14.96 15.52 353,200 +0.36(+2.37%)
May 08, 2014 15.43 15.57 15.13 15.16 289,558 -0.27(-1.75%)
May 07, 2014 15.22 15.46 15.05 15.43 402,827 +0.18(+1.18%)
May 06, 2014 15.51 15.61 15.21 15.25 247,396 -0.27(-1.74%)
May 05, 2014 15.31 15.64 15.16 15.52 210,686 -0.10(-0.64%)
May 02, 2014 15.51 15.89 15.51 15.62 162,166 +0.11(+0.71%)
May 01, 2014 15.51 15.65 15.30 15.51 233,860 -0.08(-0.51%)
Apr 30, 2014 15.47 15.68 15.34 15.59 215,225 +0.02(+0.13%)
Apr 29, 2014 15.65 15.80 15.53 15.57 197,353 +0.01(+0.06%)
Apr 28, 2014 15.88 15.96 15.38 15.56 265,079 -0.31(-1.95%)
Apr 25, 2014 16.15 16.46 15.79 15.87 190,553 -0.41(-2.52%)
Apr 24, 2014 16.50 16.51 16.17 16.28 132,106 -0.16(-0.97%)
Apr 23, 2014 16.49 16.57 16.36 16.44 203,171 +0.00(+0.00%)
Apr 22, 2014 16.15 16.49 16.00 16.44 233,798 +0.30(+1.83%)
Apr 21, 2014 16.36 16.36 15.96 16.14 120,446 -0.21(-1.25%)
Apr 17, 2014 16.35 16.35 16.35 0 +0.25(+1.55%)
Apr 16, 2014 16.24 16.24 15.90 16.10 157,240 +0.04(+0.25%)
Apr 15, 2014 16.00 16.22 15.61 16.06 265,348 +0.07(+0.44%)
Apr 14, 2014 15.92 16.38 15.73 15.99 277,925 +0.18(+1.14%)
Apr 11, 2014 15.88 16.33 15.66 15.81 451,303 -0.24(-1.50%)
Apr 10, 2014 16.51 16.59 16.00 16.05 347,042 -0.51(-3.08%)
Apr 09, 2014 16.51 16.59 16.22 16.56 189,869 +0.13(+0.79%)
Apr 08, 2014 16.22 16.75 16.22 16.43 259,613 +0.18(+1.11%)
Apr 07, 2014 16.42 16.46 15.79 16.25 504,875 -0.25(-1.52%)
Apr 04, 2014 16.99 17.22 16.35 16.50 255,410 -0.37(-2.19%)
Apr 03, 2014 17.20 17.28 16.83 16.87 186,006 -0.27(-1.58%)
Apr 02, 2014 17.42 17.68 17.14 17.14 178,987 -0.22(-1.27%)
Apr 01, 2014 16.89 17.47 16.86 17.36 199,282 +0.54(+3.21%)
Mar 31, 2014 17.15 17.46 16.76 16.82 517,191 -0.18(-1.06%)
Mar 28, 2014 16.81 17.13 16.81 17.00 218,611 +0.18(+1.07%)
Mar 27, 2014 16.94 17.22 16.71 16.82 207,241 -0.11(-0.65%)
Mar 26, 2014 17.80 17.80 16.93 16.93 374,395 -0.72(-4.08%)
Mar 25, 2014 17.45 17.80 17.35 17.65 353,596 +0.33(+1.91%)
Mar 24, 2014 17.53 17.68 17.22 17.32 366,700 -0.15(-0.86%)
Mar 21, 2014 17.59 17.87 17.42 17.47 392,696 +0.01(+0.06%)
Mar 20, 2014 17.40 17.70 17.38 17.46 184,829 +0.01(+0.06%)
Mar 19, 2014 17.70 17.70 17.35 17.45 197,661 -0.25(-1.41%)
Mar 18, 2014 17.40 17.76 17.37 17.70 211,689 +0.28(+1.61%)
Mar 17, 2014 17.43 17.66 17.37 17.42 353,076 -0.02(-0.11%)
Mar 14, 2014 17.40 17.65 17.40 17.44 234,318 -0.02(-0.11%)
Mar 13, 2014 17.70 17.70 17.29 17.46 159,638 -0.19(-1.08%)
Mar 12, 2014 17.38 17.93 17.36 17.65 250,882 +0.16(+0.91%)
Mar 11, 2014 17.75 18.06 17.33 17.49 222,029 -0.28(-1.58%)
Mar 10, 2014 17.86 17.86 17.53 17.77 242,383 -0.19(-1.06%)
Mar 07, 2014 18.24 18.43 17.76 17.96 229,748 -0.25(-1.37%)
Mar 06, 2014 18.46 18.48 18.05 18.21 617,829 -0.14(-0.76%)
Mar 05, 2014 18.38 18.45 18.12 18.35 206,600 -0.07(-0.38%)
Mar 04, 2014 18.00 18.83 18.00 18.42 628,618 +0.62(+3.48%)
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.