Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.53 14.65 14.47 14.61 2,266,712 +0.10(+0.69%)
Jun 27, 2014 14.44 14.56 14.36 14.51 6,125,973 +0.04(+0.28%)
Jun 26, 2014 14.66 14.67 14.35 14.47 1,867,081 -0.13(-0.89%)
Jun 25, 2014 14.52 14.67 14.50 14.60 2,150,093 +0.05(+0.34%)
Jun 24, 2014 14.65 14.72 14.50 14.55 3,192,321 -0.14(-0.95%)
Jun 23, 2014 14.96 14.98 14.63 14.69 3,274,957 -0.25(-1.67%)
Jun 20, 2014 14.70 14.96 14.59 14.94 5,788,763 +0.18(+1.22%)
Jun 19, 2014 15.01 15.10 14.74 14.76 3,939,240 -0.24(-1.60%)
Jun 18, 2014 14.60 15.05 14.57 15.00 2,716,241 +0.43(+2.95%)
Jun 17, 2014 14.60 14.64 14.53 14.57 2,117,678 -0.03(-0.21%)
Jun 16, 2014 14.72 14.72 14.47 14.60 3,686,232 -0.09(-0.61%)
Jun 13, 2014 14.63 14.71 14.53 14.69 1,860,192 +0.05(+0.34%)
Jun 12, 2014 14.75 14.76 14.56 14.64 2,558,712 -0.12(-0.81%)
Jun 11, 2014 14.72 14.84 14.65 14.76 2,527,958 -0.03(-0.20%)
Jun 10, 2014 14.75 14.88 14.71 14.79 2,902,133 +0.23(+1.58%)
Jun 06, 2014 14.44 14.62 14.37 14.56 2,116,517 +0.16(+1.11%)
Jun 05, 2014 14.20 14.50 14.16 14.40 2,600,728 +0.21(+1.48%)
Jun 04, 2014 14.22 14.29 14.08 14.19 4,451,774 -0.06(-0.42%)
Jun 03, 2014 14.45 14.56 14.17 14.25 3,869,529 -0.21(-1.45%)
Jun 02, 2014 14.38 14.49 14.29 14.46 4,514,670 +0.17(+1.19%)
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%)
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.