Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.45 14.70 14.43 14.68 577,016 +0.15(+1.03%)
May 29, 2014 14.58 14.62 14.51 14.53 434,273 -0.03(-0.18%)
May 28, 2014 14.59 14.65 14.51 14.55 531,904 -0.04(-0.24%)
May 27, 2014 14.38 14.61 14.32 14.59 816,993 +0.18(+1.22%)
May 23, 2014 14.33 14.41 14.41 14.41 477,941 -0.02(-0.12%)
May 22, 2014 14.25 14.50 14.16 14.43 602,881 +0.20(+1.42%)
May 21, 2014 14.30 14.34 14.14 14.23 602,997 -0.03(-0.19%)
May 20, 2014 14.18 14.28 14.13 14.25 590,149 +0.00(+0.00%)
May 19, 2014 14.08 14.26 13.99 14.25 846,320 +0.11(+0.75%)
May 16, 2014 14.02 14.19 13.87 14.15 2,211,590 +0.10(+0.69%)
May 15, 2014 14.16 14.28 13.88 14.05 1,387,584 +0.18(+1.27%)
May 14, 2014 14.46 14.52 13.86 13.87 2,566,723 +0.29(+2.14%)
May 13, 2014 13.72 13.72 13.40 13.58 2,729,470 -0.35(-2.53%)
May 12, 2014 13.88 14.10 13.87 13.94 1,757,394 +0.11(+0.83%)
May 09, 2014 13.88 14.03 13.80 13.82 753,236 -0.04(-0.25%)
May 08, 2014 13.92 14.14 13.76 13.86 759,223 -0.11(-0.82%)
May 07, 2014 13.92 14.02 13.80 13.97 597,411 +0.04(+0.32%)
May 06, 2014 14.08 14.08 13.88 13.93 452,563 -0.28(-1.98%)
May 05, 2014 14.38 14.38 14.09 14.21 458,109 -0.18(-1.28%)
May 02, 2014 14.14 14.42 14.07 14.39 517,121 +0.28(+2.00%)
May 01, 2014 14.07 14.23 13.92 14.11 855,290 -0.01(-0.06%)
Apr 30, 2014 14.01 14.13 13.94 14.12 1,018,564 +0.14(+1.01%)
Apr 29, 2014 14.01 14.22 13.98 13.98 777,843 -0.03(-0.19%)
Apr 28, 2014 13.76 14.17 13.73 14.01 1,411,390 +0.26(+1.86%)
Apr 25, 2014 13.64 13.81 13.63 13.75 869,839 +0.00(+0.00%)
Apr 24, 2014 13.88 13.90 13.70 13.75 494,766 -0.11(-0.83%)
Apr 23, 2014 13.82 13.92 13.73 13.87 832,015 +0.10(+0.70%)
Apr 22, 2014 13.77 13.87 13.70 13.77 621,331 -0.01(-0.06%)
Apr 21, 2014 13.83 13.89 13.70 13.78 342,288 -0.08(-0.57%)
Apr 17, 2014 13.88 13.86 13.86 13.86 488,057 +0.00(+0.00%)
Apr 16, 2014 13.83 13.88 13.67 13.86 934,684 +0.12(+0.90%)
Apr 15, 2014 13.85 13.88 13.64 13.73 1,402,290 +0.02(+0.13%)
Apr 14, 2014 13.63 13.85 13.54 13.72 1,101,142 +0.18(+1.37%)
Apr 11, 2014 13.65 13.71 13.47 13.53 841,369 -0.13(-0.97%)
Apr 10, 2014 13.51 13.80 13.42 13.66 675,199 +0.18(+1.37%)
Apr 09, 2014 13.40 13.51 13.40 13.48 585,928 +0.04(+0.33%)
Apr 08, 2014 13.40 13.53 13.36 13.43 1,084,489 +0.07(+0.53%)
Apr 07, 2014 13.33 13.41 13.32 13.36 1,196,779 -0.02(-0.13%)
Apr 04, 2014 13.32 13.41 13.29 13.38 2,122,631 +0.09(+0.66%)
Apr 03, 2014 13.25 13.40 13.19 13.29 1,990,367 +0.10(+0.73%)
Apr 02, 2014 13.21 13.28 13.07 13.20 2,179,218 +0.00(+0.00%)
Apr 01, 2014 13.18 13.34 13.08 13.20 1,597,985 +0.02(+0.13%)
Mar 31, 2014 13.21 13.21 13.07 13.18 1,508,606 -0.01(-0.07%)
Mar 28, 2014 13.15 13.24 13.10 13.19 788,656 +0.05(+0.40%)
Mar 27, 2014 13.06 13.20 12.99 13.14 614,676 +0.03(+0.20%)
Mar 26, 2014 13.20 13.26 13.02 13.11 1,022,858 -0.11(-0.87%)
Mar 25, 2014 13.29 13.37 13.10 13.22 849,563 -0.05(-0.40%)
Mar 24, 2014 13.21 13.41 13.19 13.28 689,003 -0.07(-0.53%)
Mar 21, 2014 13.23 13.41 13.20 13.35 1,396,841 +0.11(+0.86%)
Mar 20, 2014 13.20 13.29 13.11 13.23 741,613 -0.02(-0.13%)
Mar 19, 2014 13.34 13.43 13.17 13.25 1,534,545 -0.13(-0.99%)
Mar 18, 2014 13.32 13.43 13.27 13.38 1,259,022 +0.04(+0.33%)
Mar 17, 2014 13.21 13.41 13.10 13.34 861,871 +0.21(+1.61%)
Mar 14, 2014 13.11 13.42 12.96 13.13 2,963,696 -0.27(-2.04%)
Mar 13, 2014 13.65 13.71 13.26 13.40 875,859 -0.19(-1.42%)
Mar 12, 2014 13.37 13.80 13.30 13.59 1,781,599 +0.21(+1.58%)
Mar 11, 2014 13.88 13.90 13.29 13.38 1,468,366 -0.56(-4.04%)
Mar 10, 2014 13.73 14.01 13.46 13.95 1,439,150 +0.20(+1.47%)
Mar 07, 2014 13.20 13.90 13.18 13.74 2,628,032 +0.48(+3.58%)
Mar 06, 2014 13.20 13.36 13.14 13.27 964,971 +0.06(+0.47%)
Mar 05, 2014 13.29 13.43 13.09 13.21 821,419 -0.05(-0.40%)
Mar 04, 2014 13.18 13.43 13.16 13.26 706,397 +0.14(+1.07%)
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.