Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.42 14.45 14.21 14.29 2,569,452 -0.11(-0.76%)
May 29, 2014 14.10 14.43 14.10 14.40 3,208,802 +0.30(+2.13%)
May 28, 2014 14.26 14.28 14.09 14.10 2,734,495 -0.15(-1.05%)
May 27, 2014 14.20 14.26 14.05 14.25 3,947,227 +0.11(+0.78%)
May 23, 2014 13.87 14.14 14.14 14.14 4,194,300 +0.36(+2.61%)
May 22, 2014 13.77 13.86 13.75 13.78 1,368,866 +0.01(+0.07%)
May 21, 2014 13.78 13.84 13.67 13.77 2,423,745 +0.06(+0.44%)
May 20, 2014 13.95 13.95 13.70 13.71 2,773,072 -0.25(-1.79%)
May 19, 2014 14.00 14.08 13.87 13.96 4,492,735 +0.09(+0.65%)
May 16, 2014 13.76 13.91 13.71 13.87 4,147,154 +0.10(+0.73%)
May 15, 2014 13.80 13.83 13.58 13.77 4,341,394 -0.12(-0.86%)
May 14, 2014 13.59 13.92 13.58 13.89 4,580,617 +0.35(+2.58%)
May 13, 2014 13.63 13.67 13.47 13.54 3,952,556 -0.17(-1.24%)
May 12, 2014 13.61 13.83 13.58 13.71 3,838,445 +0.11(+0.81%)
May 09, 2014 13.38 13.62 13.28 13.60 6,427,937 +0.30(+2.26%)
May 08, 2014 13.30 13.63 13.25 13.30 3,661,204 -0.04(-0.30%)
May 07, 2014 13.39 13.44 13.28 13.34 3,705,750 +0.03(+0.23%)
May 06, 2014 13.41 13.50 13.31 13.31 11,182,113 -0.17(-1.26%)
May 05, 2014 13.48 13.64 13.39 13.48 6,102,163 -0.09(-0.66%)
May 02, 2014 13.76 13.76 13.48 13.57 6,198,067 -0.15(-1.09%)
May 01, 2014 14.10 14.13 13.22 13.72 20,985,363 -1.56(-10.21%)
Apr 30, 2014 15.16 15.46 15.05 15.28 8,328,589 +0.12(+0.79%)
Apr 29, 2014 15.02 15.21 14.89 15.16 8,219,334 +0.16(+1.07%)
Apr 28, 2014 14.96 15.05 14.62 15.00 5,725,332 +0.16(+1.08%)
Apr 25, 2014 14.96 14.99 14.69 14.84 5,403,175 -0.11(-0.74%)
Apr 24, 2014 14.82 14.98 14.75 14.95 15,104,146 +0.18(+1.22%)
Apr 23, 2014 14.85 14.88 14.67 14.77 3,032,798 -0.06(-0.40%)
Apr 22, 2014 14.86 14.97 14.71 14.83 2,650,657 -0.03(-0.20%)
Apr 21, 2014 14.54 14.91 14.51 14.86 3,916,315 +0.35(+2.41%)
Apr 17, 2014 14.49 14.51 14.51 14.51 4,610,000 -0.27(-1.83%)
Apr 16, 2014 14.75 14.80 14.54 14.78 3,016,285 +0.14(+0.96%)
Apr 15, 2014 14.83 14.83 14.49 14.64 2,307,922 -0.16(-1.08%)
Apr 14, 2014 14.55 14.89 14.53 14.80 3,235,465 +0.39(+2.71%)
Apr 11, 2014 14.70 14.87 14.38 14.41 3,271,309 -0.53(-3.55%)
Apr 10, 2014 14.90 15.20 14.89 14.94 5,404,732 +0.07(+0.47%)
Apr 09, 2014 14.94 15.02 14.71 14.87 4,584,273 +0.00(+0.00%)
Apr 08, 2014 15.20 15.80 14.84 14.87 5,162,451 -0.35(-2.30%)
Apr 07, 2014 15.00 15.44 14.85 15.22 7,390,437 +0.15(+1.00%)
Apr 04, 2014 14.73 15.07 14.56 15.07 9,345,139 +0.39(+2.66%)
Apr 03, 2014 14.95 14.98 14.58 14.68 2,284,311 -0.29(-1.94%)
Apr 02, 2014 14.74 15.02 14.69 14.97 3,465,256 +0.26(+1.77%)
Apr 01, 2014 14.69 14.80 14.46 14.71 2,372,040 +0.07(+0.48%)
Mar 31, 2014 14.45 14.71 14.30 14.64 3,893,838 +0.28(+1.95%)
Mar 28, 2014 14.44 14.60 14.27 14.36 2,662,292 -0.04(-0.28%)
Mar 27, 2014 14.65 14.72 14.30 14.40 3,612,221 -0.29(-1.97%)
Mar 26, 2014 14.66 14.97 14.66 14.69 3,675,708 +0.08(+0.55%)
Mar 25, 2014 14.72 14.83 14.47 14.61 3,436,843 -0.01(-0.07%)
Mar 24, 2014 14.75 14.91 14.60 14.62 3,664,089 -0.06(-0.41%)
Mar 21, 2014 14.90 14.94 14.61 14.68 4,805,191 -0.08(-0.54%)
Mar 20, 2014 14.75 14.83 14.53 14.76 2,023,016 -0.01(-0.07%)
Mar 19, 2014 14.69 14.91 14.68 14.77 5,425,129 +0.06(+0.41%)
Mar 18, 2014 14.86 14.89 14.69 14.71 2,765,981 -0.09(-0.61%)
Mar 17, 2014 14.83 14.86 14.65 14.80 1,833,080 +0.04(+0.27%)
Mar 14, 2014 14.71 14.87 14.64 14.76 2,267,925 +0.03(+0.20%)
Mar 13, 2014 14.96 15.04 14.72 14.73 4,424,836 -0.20(-1.34%)
Mar 12, 2014 14.92 15.02 14.85 14.93 2,430,773 -0.06(-0.40%)
Mar 11, 2014 15.21 15.31 14.98 14.99 3,222,143 -0.21(-1.38%)
Mar 10, 2014 15.14 15.21 15.02 15.20 2,083,658 +0.03(+0.20%)
Mar 07, 2014 15.04 15.31 15.02 15.17 3,533,719 +0.15(+1.00%)
Mar 06, 2014 15.06 15.16 14.98 15.02 2,230,960 +0.01(+0.07%)
Mar 05, 2014 15.26 15.26 14.86 15.01 3,944,134 -0.23(-1.51%)
Mar 04, 2014 15.00 15.29 15.00 15.24 4,704,907 +0.20(+1.33%)
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.