Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.68 17.75 17.59 17.67 8,928,799 -0.04(-0.23%)
Jun 27, 2014 17.48 17.76 17.47 17.71 15,211,183 +0.20(+1.15%)
Jun 26, 2014 17.74 17.76 17.42 17.51 8,907,418 -0.20(-1.14%)
Jun 25, 2014 17.58 17.74 17.55 17.71 9,883,615 +0.16(+0.92%)
Jun 24, 2014 17.57 17.87 17.53 17.55 13,116,634 +0.03(+0.18%)
Jun 23, 2014 17.61 17.62 17.46 17.52 7,423,921 -0.07(-0.41%)
Jun 20, 2014 17.53 17.70 17.49 17.59 16,075,907 +0.14(+0.83%)
Jun 19, 2014 17.28 17.44 17.25 17.44 6,984,512 +0.18(+1.03%)
Jun 18, 2014 17.09 17.30 16.97 17.27 7,078,628 +0.14(+0.80%)
Jun 17, 2014 16.93 17.19 16.83 17.13 8,518,457 +0.14(+0.81%)
Jun 16, 2014 17.07 17.18 16.93 16.99 6,989,795 -0.07(-0.42%)
Jun 13, 2014 16.90 17.15 16.90 17.07 7,486,479 +0.16(+0.95%)
Jun 12, 2014 17.26 17.28 16.86 16.91 12,426,923 -0.36(-2.10%)
Jun 11, 2014 17.31 17.40 17.23 17.27 7,096,265 -0.10(-0.60%)
Jun 10, 2014 17.27 17.37 17.19 17.37 9,439,022 +0.01(+0.05%)
Jun 06, 2014 17.38 17.49 17.28 17.36 9,280,263 -0.01(-0.05%)
Jun 05, 2014 17.21 17.38 17.12 17.37 7,211,039 +0.18(+1.03%)
Jun 04, 2014 17.20 17.26 17.14 17.20 5,917,568 -0.04(-0.23%)
Jun 03, 2014 17.09 17.25 17.08 17.24 9,789,284 +0.09(+0.52%)
Jun 02, 2014 17.14 17.28 17.11 17.15 7,851,882 +0.00(+0.00%)
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%)
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.