Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.05 17.50 16.36 17.45 341,175 +0.55(+3.25%)
Jun 27, 2014 17.41 17.87 16.90 16.90 1,651,144 -0.48(-2.76%)
Jun 26, 2014 17.20 17.45 16.96 17.38 112,103 +0.11(+0.64%)
Jun 25, 2014 16.95 17.44 16.95 17.27 137,940 +0.19(+1.11%)
Jun 24, 2014 17.31 17.67 16.95 17.08 131,924 -0.33(-1.90%)
Jun 23, 2014 17.95 17.95 17.28 17.41 103,343 -0.52(-2.90%)
Jun 20, 2014 17.40 17.93 17.32 17.93 248,325 +0.45(+2.57%)
Jun 19, 2014 17.28 17.72 17.10 17.48 78,126 +0.20(+1.16%)
Jun 18, 2014 17.65 17.82 17.07 17.28 195,279 -0.12(-0.69%)
Jun 17, 2014 19.00 19.08 17.24 17.40 403,922 -1.99(-10.26%)
Jun 16, 2014 18.99 19.55 18.74 19.39 81,623 +0.22(+1.15%)
Jun 13, 2014 18.81 19.49 18.81 19.17 42,230 +0.24(+1.27%)
Jun 12, 2014 18.99 19.24 18.50 18.93 51,771 +0.07(+0.37%)
Jun 11, 2014 18.43 19.00 18.30 18.86 68,290 +0.28(+1.51%)
Jun 10, 2014 19.03 19.15 18.00 18.58 92,791 -1.12(-5.69%)
Jun 06, 2014 20.25 20.25 19.20 19.70 90,811 -0.65(-3.19%)
Jun 05, 2014 19.25 20.61 19.10 20.35 200,709 +0.97(+5.01%)
Jun 04, 2014 19.50 19.64 19.07 19.38 153,351 -0.12(-0.62%)
Jun 03, 2014 19.51 19.53 19.21 19.50 113,926 -0.01(-0.05%)
Jun 02, 2014 19.50 20.00 19.38 19.51 110,625 +0.15(+0.77%)
May 30, 2014 19.16 19.36 19.04 19.36 148,649 +0.08(+0.41%)
May 29, 2014 18.80 19.50 18.63 19.28 135,865 +0.73(+3.94%)
May 28, 2014 18.87 18.89 18.27 18.55 86,023 -0.30(-1.59%)
May 27, 2014 19.00 19.03 18.71 18.85 45,069 -0.05(-0.26%)
May 23, 2014 19.00 18.90 18.90 18.90 63,800 +0.01(+0.05%)
May 22, 2014 19.00 19.00 18.80 18.89 44,006 -0.06(-0.32%)
May 21, 2014 18.90 18.95 18.74 18.95 121,511 +0.18(+0.96%)
May 20, 2014 18.21 18.90 18.21 18.77 83,561 +0.55(+3.02%)
May 19, 2014 18.03 18.23 17.83 18.22 26,364 +0.19(+1.05%)
May 16, 2014 17.95 18.03 17.77 18.03 29,399 +0.09(+0.50%)
May 15, 2014 17.82 17.95 17.69 17.94 28,147 +0.17(+0.96%)
May 14, 2014 17.69 17.95 17.59 17.77 33,516 +0.03(+0.17%)
May 13, 2014 17.76 17.95 17.31 17.74 27,149 -0.04(-0.22%)
May 12, 2014 17.25 17.80 16.95 17.78 102,997 +0.30(+1.72%)
May 09, 2014 17.89 18.39 17.39 17.48 72,777 -0.57(-3.16%)
May 08, 2014 18.35 18.48 17.61 18.05 59,312 -0.30(-1.63%)
May 07, 2014 18.00 18.50 18.00 18.35 104,925 +0.29(+1.61%)
May 06, 2014 18.30 18.55 17.50 18.06 163,774 -0.19(-1.04%)
May 05, 2014 18.50 18.50 18.16 18.25 41,158 -0.15(-0.82%)
May 02, 2014 18.59 18.59 18.22 18.40 29,506 -0.08(-0.43%)
May 01, 2014 18.22 18.81 18.22 18.48 69,124 +0.08(+0.43%)
Apr 30, 2014 18.48 18.48 18.22 18.40 27,625 +0.10(+0.55%)
Apr 29, 2014 18.60 18.60 18.24 18.30 37,969 -0.15(-0.81%)
Apr 28, 2014 18.32 18.62 18.11 18.45 87,728 -0.10(-0.54%)
Apr 25, 2014 18.50 18.79 18.45 18.55 58,924 -0.20(-1.07%)
Apr 24, 2014 19.00 19.23 18.02 18.75 85,190 -0.24(-1.26%)
Apr 23, 2014 19.00 19.06 18.85 18.99 63,659 -0.06(-0.31%)
Apr 22, 2014 19.00 19.49 18.85 19.05 127,117 +0.20(+1.06%)
Apr 21, 2014 19.04 19.04 18.71 18.85 115,088 +0.24(+1.29%)
Apr 17, 2014 18.00 18.61 18.61 18.61 166,000 +0.81(+4.55%)
Apr 16, 2014 17.36 17.92 17.15 17.80 151,872 +0.43(+2.48%)
Apr 15, 2014 17.50 17.61 17.02 17.37 52,095 +0.07(+0.40%)
Apr 14, 2014 17.34 17.55 17.03 17.30 74,876 +0.31(+1.82%)
Apr 11, 2014 17.10 17.53 16.83 16.99 154,916 +0.03(+0.18%)
Apr 10, 2014 16.43 17.34 16.34 16.96 228,924 +0.59(+3.60%)
Apr 09, 2014 15.29 16.48 15.29 16.37 130,657 +0.51(+3.22%)
Apr 08, 2014 15.85 16.04 15.63 15.86 33,382 -0.03(-0.19%)
Apr 07, 2014 16.14 16.50 15.48 15.89 60,757 -0.41(-2.52%)
Apr 04, 2014 16.70 16.78 16.24 16.30 45,302 -0.35(-2.10%)
Apr 03, 2014 16.50 16.88 16.49 16.65 238,096 +0.23(+1.40%)
Apr 02, 2014 15.99 16.50 15.95 16.42 96,351 +0.54(+3.40%)
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.