Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.92 16.99 16.83 16.91 9,331,084 -0.04(-0.23%)
Jun 27, 2014 16.72 16.99 16.72 16.95 15,896,519 +0.19(+1.15%)
Jun 26, 2014 16.98 16.99 16.67 16.75 9,308,740 -0.19(-1.14%)
Jun 25, 2014 16.82 16.98 16.79 16.95 10,328,919 +0.15(+0.92%)
Jun 24, 2014 16.81 17.10 16.78 16.79 13,707,601 +0.03(+0.18%)
Jun 23, 2014 16.85 16.86 16.70 16.76 7,758,404 -0.07(-0.41%)
Jun 20, 2014 16.77 16.94 16.74 16.83 16,800,202 +0.14(+0.83%)
Jun 19, 2014 16.53 16.69 16.51 16.69 7,299,198 +0.17(+1.03%)
Jun 18, 2014 16.35 16.55 16.24 16.52 7,397,553 +0.13(+0.80%)
Jun 17, 2014 16.20 16.45 16.11 16.39 8,902,254 +0.13(+0.80%)
Jun 16, 2014 16.33 16.44 16.20 16.26 7,304,719 -0.07(-0.42%)
Jun 13, 2014 16.17 16.41 16.17 16.33 7,823,781 +0.15(+0.95%)
Jun 12, 2014 16.52 16.54 16.13 16.18 12,986,815 -0.35(-2.10%)
Jun 11, 2014 16.56 16.65 16.48 16.52 7,415,985 -0.10(-0.60%)
Jun 10, 2014 16.52 16.62 16.45 16.62 9,864,295 +0.01(+0.05%)
Jun 06, 2014 16.63 16.74 16.54 16.62 9,698,383 -0.01(-0.05%)
Jun 05, 2014 16.47 16.63 16.38 16.62 7,535,931 +0.17(+1.03%)
Jun 04, 2014 16.45 16.52 16.40 16.45 6,184,183 -0.04(-0.23%)
Jun 03, 2014 16.35 16.51 16.35 16.49 10,230,337 +0.08(+0.52%)
Jun 02, 2014 16.40 16.54 16.37 16.41 8,205,647 +0.00(+0.00%)
May 30, 2014 16.45 16.52 16.35 16.41 12,720,716 -0.08(-0.47%)
May 29, 2014 16.46 16.56 16.38 16.48 7,185,355 +0.11(+0.66%)
May 28, 2014 16.52 16.61 16.38 16.38 8,552,754 -0.06(-0.38%)
May 27, 2014 16.42 16.56 16.34 16.44 12,504,561 +0.08(+0.52%)
May 23, 2014 16.27 16.35 16.35 16.35 8,931,618 +0.02(+0.09%)
May 22, 2014 16.25 16.42 16.22 16.34 5,787,572 +0.12(+0.76%)
May 21, 2014 16.19 16.34 16.09 16.22 9,562,799 +0.06(+0.38%)
May 20, 2014 16.21 16.24 16.02 16.15 10,124,907 -0.04(-0.24%)
May 19, 2014 16.03 16.25 16.00 16.19 8,693,019 +0.13(+0.81%)
May 16, 2014 16.05 16.18 15.96 16.06 14,245,441 -0.01(-0.05%)
May 15, 2014 16.23 16.28 15.99 16.07 12,563,467 -0.18(-1.09%)
May 14, 2014 16.34 16.39 16.19 16.25 8,461,277 -0.08(-0.52%)
May 13, 2014 16.47 16.62 16.31 16.33 12,791,585 -0.09(-0.56%)
May 12, 2014 16.01 16.42 15.96 16.42 14,440,005 +0.52(+3.28%)
May 09, 2014 15.94 15.98 15.80 15.90 37,352,224 -0.06(-0.38%)
May 08, 2014 15.94 16.20 15.92 15.96 14,400,892 -0.05(-0.29%)
May 07, 2014 15.87 16.01 15.82 16.01 11,805,903 +0.17(+1.07%)
May 06, 2014 16.05 16.05 15.79 15.84 16,543,704 -0.22(-1.38%)
May 05, 2014 16.00 16.07 15.84 16.06 10,843,186 -0.03(-0.19%)
May 02, 2014 16.09 16.25 16.06 16.09 10,708,754 -0.05(-0.33%)
May 01, 2014 16.03 16.29 16.00 16.15 11,075,387 +0.11(+0.72%)
Apr 30, 2014 15.46 16.09 15.46 16.03 14,109,165 +0.04(+0.24%)
Apr 29, 2014 16.03 16.18 15.97 15.99 14,637,059 -0.08(-0.52%)
Apr 28, 2014 16.33 16.33 15.60 16.08 22,273,498 +0.18(+1.11%)
Apr 25, 2014 16.21 16.21 15.85 15.90 18,994,588 -0.35(-2.12%)
Apr 24, 2014 16.33 16.36 16.12 16.25 9,825,939 +0.03(+0.19%)
Apr 23, 2014 16.25 16.30 16.06 16.22 10,026,620 -0.06(-0.38%)
Apr 22, 2014 16.13 16.37 16.12 16.28 9,242,135 +0.16(+1.00%)
Apr 21, 2014 16.09 16.22 15.96 16.12 9,582,161 -0.02(-0.10%)
Apr 17, 2014 15.87 16.13 16.13 16.13 14,552,616 +0.24(+1.50%)
Apr 16, 2014 15.88 15.98 15.82 15.89 14,635,576 +0.14(+0.88%)
Apr 15, 2014 15.79 15.82 15.53 15.76 13,801,920 +0.02(+0.10%)
Apr 14, 2014 15.56 15.74 15.51 15.74 12,316,508 +0.12(+0.74%)
Apr 11, 2014 15.59 15.81 15.55 15.63 22,608,666 -0.30(-1.88%)
Apr 10, 2014 16.25 16.32 15.89 15.92 14,221,099 -0.30(-1.84%)
Apr 09, 2014 16.09 16.29 16.09 16.22 13,184,752 +0.12(+0.71%)
Apr 08, 2014 16.15 16.30 16.01 16.11 19,455,810 -0.07(-0.43%)
Apr 07, 2014 16.31 16.38 16.15 16.18 13,540,256 -0.19(-1.17%)
Apr 04, 2014 16.66 16.69 16.22 16.37 18,299,622 -0.18(-1.11%)
Apr 03, 2014 16.42 16.68 16.40 16.55 20,528,204 +0.18(+1.08%)
Apr 02, 2014 16.09 16.46 16.02 16.38 18,829,120 +0.30(+1.86%)
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.