Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.02 14.03 13.91 13.99 7,049 -0.25(-1.76%)
Jun 27, 2014 14.30 14.30 14.00 14.24 4,995 -0.03(-0.21%)
Jun 26, 2014 15.03 15.03 14.00 14.27 2,682 +0.08(+0.56%)
Jun 25, 2014 14.01 14.34 13.97 14.19 2,386 -0.12(-0.84%)
Jun 24, 2014 14.18 14.85 14.18 14.31 20,644 +0.00(+0.00%)
Jun 23, 2014 14.25 14.37 14.12 14.31 9,942 +0.03(+0.21%)
Jun 20, 2014 14.11 14.37 14.00 14.28 14,447 +0.02(+0.14%)
Jun 19, 2014 13.88 14.49 13.88 14.26 13,702 +0.16(+1.13%)
Jun 18, 2014 14.37 14.37 13.77 14.10 14,046 -0.25(-1.74%)
Jun 17, 2014 14.23 14.48 14.16 14.35 9,310 +0.00(+0.00%)
Jun 16, 2014 13.48 14.35 13.27 14.35 16,607 +0.94(+7.01%)
Jun 13, 2014 13.28 13.55 13.17 13.41 9,090 +0.11(+0.83%)
Jun 12, 2014 13.75 13.75 13.20 13.30 17,923 -0.34(-2.49%)
Jun 11, 2014 14.21 14.21 13.27 13.64 26,426 +0.19(+1.41%)
Jun 10, 2014 13.29 13.46 13.25 13.45 10,771 -0.12(-0.88%)
Jun 06, 2014 13.97 13.97 13.41 13.57 7,325 -0.34(-2.44%)
Jun 05, 2014 14.66 15.21 13.42 13.91 41,899 -0.69(-4.73%)
Jun 04, 2014 14.84 15.44 14.33 14.60 34,839 +0.05(+0.34%)
Jun 03, 2014 14.82 15.00 14.19 14.55 25,884 -0.52(-3.45%)
Jun 02, 2014 15.17 15.38 14.76 15.07 14,085 -0.18(-1.18%)
May 30, 2014 15.19 15.38 15.08 15.25 10,799 +0.00(+0.00%)
May 29, 2014 15.30 15.64 15.08 15.25 14,907 +0.02(+0.13%)
May 28, 2014 15.48 15.65 15.01 15.23 16,188 -0.43(-2.75%)
May 27, 2014 15.70 15.78 15.60 15.66 18,083 +0.13(+0.84%)
May 23, 2014 15.20 15.53 15.53 15.53 16,700 +0.42(+2.78%)
May 22, 2014 15.74 16.00 14.93 15.11 14,679 -0.46(-2.95%)
May 21, 2014 15.22 16.01 15.10 15.57 20,326 +0.32(+2.10%)
May 20, 2014 16.97 17.27 14.29 15.25 12,888 +0.86(+5.98%)
May 19, 2014 13.52 14.69 13.52 14.39 21,695 +0.63(+4.58%)
May 16, 2014 13.31 13.86 13.31 13.76 2,706 +0.00(+0.00%)
May 15, 2014 13.35 13.84 13.26 13.76 11,361 -0.10(-0.72%)
May 14, 2014 13.51 13.94 13.47 13.86 10,491 +0.31(+2.29%)
May 13, 2014 13.32 13.66 13.25 13.55 19,558 -0.05(-0.37%)
May 12, 2014 13.30 13.65 13.25 13.60 10,212 +0.27(+2.03%)
May 09, 2014 13.30 13.49 13.12 13.33 20,552 +0.05(+0.38%)
May 08, 2014 12.30 13.66 12.30 13.28 12,730 +0.91(+7.36%)
May 07, 2014 13.00 13.10 12.00 12.37 38,143 -0.78(-5.93%)
May 06, 2014 13.43 13.60 12.87 13.15 20,402 -0.16(-1.20%)
May 05, 2014 12.64 13.93 12.64 13.31 16,718 +0.08(+0.60%)
May 02, 2014 13.75 13.80 12.96 13.23 34,237 -0.51(-3.71%)
May 01, 2014 13.28 13.94 13.25 13.74 16,760 +0.29(+2.16%)
Apr 30, 2014 13.67 14.34 12.20 13.45 22,255 -0.11(-0.81%)
Apr 29, 2014 13.59 14.00 13.55 13.56 69,179 +0.09(+0.67%)
Apr 28, 2014 13.84 14.00 13.47 13.47 137,359 -0.48(-3.44%)
Apr 25, 2014 14.50 14.50 13.64 13.95 56,016 -0.83(-5.62%)
Apr 24, 2014 14.56 15.06 14.50 14.78 11,765 -0.02(-0.14%)
Apr 23, 2014 14.66 14.88 14.26 14.80 9,199 -0.04(-0.27%)
Apr 22, 2014 14.88 15.05 14.70 14.84 12,227 +0.18(+1.23%)
Apr 21, 2014 14.87 14.90 14.51 14.66 23,349 +0.14(+0.96%)
Apr 17, 2014 14.42 14.52 14.52 14.52 28,200 +0.15(+1.04%)
Apr 16, 2014 14.54 14.65 14.13 14.37 16,032 -0.20(-1.37%)
Apr 15, 2014 14.85 15.70 14.41 14.57 23,840 -0.27(-1.82%)
Apr 14, 2014 15.52 16.30 14.68 14.84 18,464 -0.66(-4.26%)
Apr 11, 2014 15.80 16.06 15.50 15.50 7,943 -0.60(-3.73%)
Apr 10, 2014 16.15 16.17 15.80 16.10 9,271 +0.17(+1.07%)
Apr 09, 2014 16.02 16.18 15.93 15.93 9,448 +0.08(+0.50%)
Apr 08, 2014 15.65 16.07 15.65 15.85 8,979 +0.18(+1.15%)
Apr 07, 2014 15.67 16.09 15.67 15.67 8,263 -0.43(-2.67%)
Apr 04, 2014 15.89 16.26 15.89 16.10 4,064 -0.15(-0.92%)
Apr 03, 2014 16.25 16.66 16.14 16.25 12,778 -0.42(-2.52%)
Apr 02, 2014 16.51 16.67 16.23 16.67 9,901 +0.11(+0.66%)
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.