Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.19 17.27 17.09 17.15 12,172,296 -0.08(-0.47%)
May 29, 2014 17.20 17.31 17.12 17.23 6,875,577 +0.11(+0.66%)
May 28, 2014 17.26 17.36 17.11 17.11 8,184,025 -0.06(-0.37%)
May 27, 2014 17.16 17.31 17.07 17.18 11,965,464 +0.09(+0.52%)
May 23, 2014 17.00 17.09 17.09 17.09 8,546,558 +0.02(+0.09%)
May 22, 2014 16.98 17.15 16.95 17.07 5,538,058 +0.13(+0.76%)
May 21, 2014 16.91 17.07 16.81 16.95 9,150,528 +0.06(+0.38%)
May 20, 2014 16.94 16.97 16.74 16.88 9,688,402 -0.04(-0.24%)
May 19, 2014 16.75 16.98 16.72 16.92 8,318,245 +0.14(+0.81%)
May 16, 2014 16.78 16.91 16.67 16.79 13,631,292 -0.01(-0.05%)
May 15, 2014 16.96 17.01 16.71 16.79 12,021,830 -0.18(-1.09%)
May 14, 2014 17.07 17.13 16.91 16.98 8,096,494 -0.09(-0.52%)
May 13, 2014 17.21 17.37 17.04 17.07 12,240,113 -0.10(-0.56%)
May 12, 2014 16.73 17.16 16.67 17.16 13,817,467 +0.54(+3.28%)
May 09, 2014 16.66 16.70 16.51 16.62 35,741,892 -0.06(-0.38%)
May 08, 2014 16.66 16.93 16.63 16.68 13,780,040 -0.05(-0.29%)
May 07, 2014 16.59 16.73 16.53 16.73 11,296,927 +0.18(+1.06%)
May 06, 2014 16.77 16.78 16.51 16.55 15,830,471 -0.23(-1.38%)
May 05, 2014 16.72 16.79 16.55 16.79 10,375,714 -0.03(-0.19%)
May 02, 2014 16.81 16.98 16.79 16.82 10,247,078 -0.06(-0.33%)
May 01, 2014 16.75 17.02 16.72 16.87 10,597,905 +0.12(+0.72%)
Apr 30, 2014 16.16 16.81 16.16 16.75 13,500,890 +0.04(+0.24%)
Apr 29, 2014 16.75 16.91 16.69 16.71 14,006,026 -0.09(-0.52%)
Apr 28, 2014 17.07 17.07 16.31 16.80 21,313,242 +0.18(+1.11%)
Apr 25, 2014 16.94 16.94 16.56 16.62 18,175,692 -0.36(-2.12%)
Apr 24, 2014 17.07 17.09 16.85 16.98 9,402,323 +0.03(+0.19%)
Apr 23, 2014 16.98 17.03 16.79 16.95 9,594,352 -0.06(-0.38%)
Apr 22, 2014 16.86 17.11 16.84 17.01 8,843,688 +0.17(+1.00%)
Apr 21, 2014 16.81 16.95 16.68 16.84 9,169,055 -0.02(-0.10%)
Apr 17, 2014 16.59 16.86 16.86 16.86 13,925,223 +0.25(+1.50%)
Apr 16, 2014 16.59 16.70 16.54 16.61 14,004,607 +0.14(+0.88%)
Apr 15, 2014 16.51 16.54 16.23 16.47 13,206,892 +0.02(+0.10%)
Apr 14, 2014 16.26 16.45 16.21 16.45 11,785,518 +0.12(+0.74%)
Apr 11, 2014 16.29 16.53 16.25 16.33 21,633,960 -0.31(-1.88%)
Apr 10, 2014 16.98 17.06 16.60 16.64 13,607,998 -0.31(-1.84%)
Apr 09, 2014 16.82 17.02 16.82 16.95 12,616,330 +0.12(+0.71%)
Apr 08, 2014 16.88 17.04 16.73 16.83 18,617,032 -0.07(-0.43%)
Apr 07, 2014 17.04 17.11 16.87 16.91 12,956,508 -0.20(-1.17%)
Apr 04, 2014 17.41 17.44 16.95 17.11 17,510,688 -0.19(-1.11%)
Apr 03, 2014 17.16 17.44 17.14 17.30 19,643,190 +0.18(+1.08%)
Apr 02, 2014 16.82 17.20 16.75 17.11 18,017,358 +0.31(+1.86%)
Apr 01, 2014 16.75 16.91 16.74 16.80 11,885,908 +0.12(+0.72%)
Mar 31, 2014 16.55 16.82 16.55 16.68 14,370,342 +0.17(+1.02%)
Mar 28, 2014 16.43 16.63 16.32 16.51 11,805,298 +0.12(+0.73%)
Mar 27, 2014 16.37 16.63 16.20 16.39 14,035,014 +0.02(+0.15%)
Mar 26, 2014 16.30 16.58 16.27 16.37 24,196,354 +0.30(+1.84%)
Mar 25, 2014 15.78 16.22 15.74 16.07 26,459,840 +0.36(+2.29%)
Mar 24, 2014 15.71 15.78 15.49 15.71 13,307,380 +0.07(+0.46%)
Mar 21, 2014 15.69 15.78 15.58 15.64 24,054,152 +0.08(+0.52%)
Mar 20, 2014 15.25 15.76 15.25 15.56 16,049,934 +0.30(+2.00%)
Mar 19, 2014 15.42 15.47 15.15 15.26 16,456,283 -0.22(-1.40%)
Mar 18, 2014 15.33 15.55 15.33 15.47 10,039,260 +0.14(+0.94%)
Mar 17, 2014 15.19 15.38 15.18 15.33 15,167,241 +0.21(+1.38%)
Mar 14, 2014 15.26 15.32 15.06 15.12 17,021,184 -0.24(-1.57%)
Mar 13, 2014 15.49 15.63 15.30 15.36 10,945,767 -0.10(-0.67%)
Mar 12, 2014 15.36 15.53 15.33 15.46 10,625,241 +0.03(+0.21%)
Mar 11, 2014 15.55 15.65 15.35 15.43 10,407,509 -0.10(-0.67%)
Mar 10, 2014 15.69 15.74 15.43 15.54 13,766,106 -0.20(-1.27%)
Mar 07, 2014 15.77 15.85 15.68 15.74 10,590,301 +0.08(+0.51%)
Mar 06, 2014 15.81 15.84 15.62 15.66 17,079,228 -0.10(-0.61%)
Mar 05, 2014 15.62 15.88 15.51 15.75 13,907,044 +0.13(+0.82%)
Mar 04, 2014 15.54 15.62 15.38 15.62 19,399,116 +0.37(+2.42%)
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.