Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.86 14.92 14.76 14.78 2,252,346 -0.13(-0.84%)
May 29, 2014 14.98 15.19 14.80 14.91 2,998,541 -0.01(-0.06%)
May 28, 2014 15.04 15.19 14.91 14.92 2,786,152 +0.04(+0.30%)
May 27, 2014 15.06 15.11 14.84 14.87 2,815,315 -0.04(-0.24%)
May 23, 2014 14.59 14.91 14.91 14.91 4,082,818 +0.29(+1.96%)
May 22, 2014 14.28 14.70 14.19 14.62 3,478,534 +0.35(+2.45%)
May 21, 2014 14.08 14.36 14.02 14.27 3,709,942 +0.20(+1.40%)
May 20, 2014 14.15 14.32 13.99 14.08 3,344,287 -0.16(-1.13%)
May 19, 2014 14.23 14.28 13.99 14.24 2,927,098 -0.05(-0.38%)
May 16, 2014 14.36 14.44 14.17 14.29 3,395,189 +0.07(+0.50%)
May 15, 2014 14.19 14.27 13.81 14.22 4,883,727 +0.00(+0.00%)
May 14, 2014 14.62 14.62 14.21 14.22 3,561,590 -0.38(-2.58%)
May 13, 2014 14.57 14.96 14.57 14.60 4,519,435 +0.13(+0.93%)
May 12, 2014 14.28 14.52 14.25 14.46 4,578,898 +0.24(+1.70%)
May 09, 2014 14.15 14.32 14.11 14.22 2,639,067 +0.01(+0.06%)
May 08, 2014 14.43 14.60 14.11 14.21 5,080,704 -0.04(-0.31%)
May 07, 2014 14.34 14.42 14.05 14.25 3,593,637 -0.14(-1.00%)
May 06, 2014 14.72 14.72 14.25 14.40 4,637,619 -0.36(-2.43%)
May 05, 2014 14.89 15.02 14.57 14.76 3,225,494 -0.23(-1.56%)
May 02, 2014 15.02 15.30 14.90 14.99 3,535,095 +0.02(+0.12%)
May 01, 2014 14.84 15.15 13.94 14.97 3,945,890 +0.16(+1.09%)
Apr 30, 2014 14.62 14.88 14.54 14.81 3,201,919 +0.08(+0.55%)
Apr 29, 2014 14.57 14.83 14.45 14.73 4,501,893 +0.16(+1.08%)
Apr 28, 2014 14.49 14.80 14.27 14.57 6,177,115 +0.11(+0.74%)
Apr 25, 2014 14.81 14.81 14.38 14.47 3,983,722 -0.32(-2.18%)
Apr 24, 2014 14.80 15.01 14.56 14.79 5,404,661 +0.15(+1.04%)
Apr 23, 2014 14.77 14.81 14.07 14.64 8,271,420 -0.18(-1.21%)
Apr 22, 2014 14.95 15.18 14.76 14.81 4,399,878 -0.10(-0.66%)
Apr 21, 2014 14.70 14.95 14.49 14.91 4,419,687 +0.25(+1.71%)
Apr 17, 2014 14.91 14.66 14.66 14.66 4,486,893 -0.25(-1.68%)
Apr 16, 2014 14.88 15.12 14.73 14.91 4,220,600 +0.09(+0.60%)
Apr 15, 2014 14.84 15.15 14.56 14.82 6,867,494 -0.03(-0.18%)
Apr 14, 2014 14.88 15.00 14.63 14.85 4,216,721 +0.04(+0.30%)
Apr 11, 2014 15.11 15.14 14.65 14.81 5,552,647 -0.23(-1.55%)
Apr 10, 2014 15.30 15.78 14.97 15.04 7,053,681 -0.31(-2.04%)
Apr 09, 2014 15.25 15.58 14.89 15.35 5,205,446 +0.13(+0.88%)
Apr 08, 2014 15.07 15.27 14.78 15.22 5,440,793 +0.16(+1.07%)
Apr 07, 2014 15.65 15.72 14.90 15.06 6,448,536 -0.69(-4.38%)
Apr 04, 2014 15.79 16.27 15.65 15.75 5,057,537 -0.02(-0.11%)
Apr 03, 2014 15.97 15.97 15.68 15.76 3,677,605 -0.22(-1.40%)
Apr 02, 2014 15.76 16.10 15.54 15.99 7,327,209 +0.25(+1.59%)
Apr 01, 2014 15.42 15.90 15.33 15.74 6,779,252 +0.52(+3.41%)
Mar 31, 2014 15.33 15.49 15.12 15.22 3,962,642 -0.03(-0.18%)
Mar 28, 2014 14.98 15.33 14.90 15.24 5,573,707 +0.35(+2.35%)
Mar 27, 2014 14.81 15.12 14.69 14.90 4,792,731 +0.05(+0.36%)
Mar 26, 2014 15.10 15.26 14.79 14.84 7,047,104 -0.17(-1.13%)
Mar 25, 2014 15.37 15.38 14.95 15.01 6,233,865 -0.20(-1.30%)
Mar 24, 2014 15.95 15.98 15.16 15.21 13,212,919 -0.73(-4.55%)
Mar 21, 2014 16.09 16.26 15.92 15.93 16,372,658 -0.38(-2.31%)
Mar 20, 2014 16.67 16.74 16.16 16.31 8,564,463 -0.46(-2.72%)
Mar 19, 2014 17.06 17.41 16.54 16.77 16,148,208 +0.93(+5.88%)
Mar 18, 2014 15.59 15.86 15.34 15.84 6,810,850 +0.37(+2.37%)
Mar 17, 2014 15.72 15.82 15.33 15.47 5,475,252 -0.21(-1.37%)
Mar 14, 2014 15.45 15.79 15.31 15.68 4,671,428 +0.15(+0.98%)
Mar 13, 2014 15.85 15.92 15.33 15.53 6,498,071 -0.28(-1.76%)
Mar 12, 2014 15.66 15.83 15.35 15.81 5,075,175 -0.01(-0.06%)
Mar 11, 2014 15.99 16.14 15.56 15.82 9,062,190 -0.17(-1.06%)
Mar 10, 2014 16.26 16.43 15.87 15.99 7,987,968 -0.69(-4.14%)
Mar 07, 2014 17.09 17.10 16.58 16.68 4,999,331 -0.35(-2.05%)
Mar 06, 2014 17.51 17.55 17.02 17.03 5,341,651 -0.47(-2.71%)
Mar 05, 2014 17.96 17.96 17.48 17.50 3,413,221 -0.50(-2.79%)
Mar 04, 2014 18.10 18.17 17.81 18.00 3,795,188 +0.21(+1.21%)
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.