Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.66 13.69 13.46 13.54 2,711,675 -0.10(-0.76%)
May 29, 2014 13.36 13.67 13.36 13.64 3,386,414 +0.28(+2.13%)
May 28, 2014 13.51 13.53 13.35 13.36 2,885,854 -0.14(-1.05%)
May 27, 2014 13.46 13.51 13.31 13.50 4,165,712 +0.10(+0.78%)
May 23, 2014 13.14 13.40 13.40 13.40 4,426,461 +0.34(+2.61%)
May 22, 2014 13.05 13.13 13.03 13.06 1,444,635 +0.01(+0.07%)
May 21, 2014 13.06 13.11 12.95 13.05 2,557,903 +0.06(+0.44%)
May 20, 2014 13.22 13.22 12.98 12.99 2,926,566 -0.24(-1.79%)
May 19, 2014 13.27 13.34 13.14 13.23 4,741,415 +0.09(+0.65%)
May 16, 2014 13.04 13.18 12.99 13.14 4,376,706 +0.09(+0.73%)
May 15, 2014 13.08 13.10 12.87 13.05 4,581,697 -0.11(-0.86%)
May 14, 2014 12.88 13.19 12.87 13.16 4,834,162 +0.33(+2.59%)
May 13, 2014 12.92 12.95 12.76 12.83 4,171,336 -0.10(-0.81%)
May 12, 2014 12.84 13.05 12.81 12.93 4,068,715 +0.10(+0.81%)
May 09, 2014 12.62 12.85 12.52 12.83 6,813,553 +0.28(+2.26%)
May 08, 2014 12.55 12.86 12.50 12.55 3,880,842 -0.04(-0.30%)
May 07, 2014 12.63 12.67 12.53 12.59 3,928,060 +0.03(+0.23%)
May 06, 2014 12.65 12.74 12.56 12.56 11,852,935 -0.16(-1.26%)
May 05, 2014 12.72 12.87 12.63 12.72 6,468,235 -0.08(-0.66%)
May 02, 2014 12.98 12.98 12.72 12.80 6,569,893 -0.14(-1.09%)
May 01, 2014 13.30 13.33 12.47 12.94 22,244,290 -1.47(-10.21%)
Apr 30, 2014 14.30 14.59 14.20 14.42 8,828,226 +0.11(+0.79%)
Apr 29, 2014 14.17 14.35 14.05 14.30 8,712,417 +0.15(+1.07%)
Apr 28, 2014 14.11 14.20 13.79 14.15 6,068,798 +0.15(+1.08%)
Apr 25, 2014 14.11 14.14 13.86 14.00 5,727,315 -0.10(-0.74%)
Apr 24, 2014 13.98 14.13 13.92 14.10 16,010,253 +0.17(+1.22%)
Apr 23, 2014 14.01 14.04 13.84 13.93 3,214,737 -0.06(-0.40%)
Apr 22, 2014 14.02 14.12 13.88 13.99 2,809,671 -0.03(-0.20%)
Apr 21, 2014 13.72 14.07 13.69 14.02 4,151,257 +0.33(+2.41%)
Apr 17, 2014 13.67 13.69 13.69 13.69 4,886,557 -0.25(-1.83%)
Apr 16, 2014 13.92 13.96 13.72 13.94 3,197,233 +0.13(+0.96%)
Apr 15, 2014 13.99 13.99 13.67 13.81 2,446,375 -0.15(-1.08%)
Apr 14, 2014 13.73 14.05 13.71 13.96 3,429,562 +0.37(+2.71%)
Apr 11, 2014 13.87 14.03 13.57 13.59 3,467,557 -0.50(-3.55%)
Apr 10, 2014 14.06 14.34 14.05 14.09 5,728,965 +0.07(+0.47%)
Apr 09, 2014 14.09 14.17 13.88 14.03 4,859,286 +0.00(+0.00%)
Apr 08, 2014 14.34 14.91 14.00 14.03 5,472,149 -0.33(-2.30%)
Apr 07, 2014 14.15 14.57 14.01 14.36 7,833,794 +0.14(+1.00%)
Apr 04, 2014 13.90 14.22 13.74 14.22 9,905,760 +0.37(+2.66%)
Apr 03, 2014 14.10 14.13 13.75 13.85 2,421,348 -0.27(-1.94%)
Apr 02, 2014 13.91 14.17 13.86 14.12 3,673,139 +0.25(+1.77%)
Apr 01, 2014 13.86 13.96 13.64 13.88 2,514,340 +0.07(+0.48%)
Mar 31, 2014 13.63 13.88 13.49 13.81 4,127,431 +0.26(+1.95%)
Mar 28, 2014 13.62 13.77 13.46 13.55 2,822,004 -0.04(-0.28%)
Mar 27, 2014 13.82 13.89 13.50 13.59 3,828,920 -0.27(-1.97%)
Mar 26, 2014 13.83 14.12 13.83 13.86 3,896,216 +0.08(+0.55%)
Mar 25, 2014 13.89 13.99 13.65 13.78 3,643,021 -0.01(-0.07%)
Mar 24, 2014 13.92 14.07 13.77 13.79 3,883,900 -0.06(-0.41%)
Mar 21, 2014 14.06 14.09 13.78 13.85 5,093,457 -0.08(-0.54%)
Mar 20, 2014 13.92 13.99 13.71 13.92 2,144,378 -0.01(-0.07%)
Mar 19, 2014 13.86 14.07 13.85 13.93 5,750,586 +0.06(+0.41%)
Mar 18, 2014 14.02 14.05 13.86 13.88 2,931,914 -0.08(-0.61%)
Mar 17, 2014 13.99 14.02 13.82 13.96 1,943,047 +0.04(+0.27%)
Mar 14, 2014 13.88 14.03 13.81 13.92 2,403,979 +0.03(+0.20%)
Mar 13, 2014 14.11 14.18 13.89 13.90 4,690,285 -0.19(-1.34%)
Mar 12, 2014 14.08 14.17 14.01 14.09 2,576,596 -0.06(-0.40%)
Mar 11, 2014 14.35 14.44 14.13 14.14 3,415,441 -0.20(-1.38%)
Mar 10, 2014 14.28 14.35 14.17 14.34 2,208,658 +0.03(+0.20%)
Mar 07, 2014 14.19 14.44 14.17 14.31 3,745,709 +0.14(+1.00%)
Mar 06, 2014 14.21 14.30 14.13 14.17 2,364,796 +0.01(+0.07%)
Mar 05, 2014 14.40 14.40 14.02 14.16 4,180,745 -0.22(-1.51%)
Mar 04, 2014 14.15 14.43 14.15 14.38 4,987,157 +0.19(+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.