Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.60 17.00 15.90 16.53 322,730 -0.03(-0.18%)
Apr 29, 2014 16.16 16.60 16.10 16.56 308,254 +0.49(+3.05%)
Apr 28, 2014 16.57 16.58 15.96 16.07 152,538 -0.37(-2.25%)
Apr 25, 2014 16.70 16.70 16.26 16.44 135,490 -0.29(-1.73%)
Apr 24, 2014 17.08 17.44 16.64 16.73 120,817 -0.14(-0.83%)
Apr 23, 2014 17.09 17.09 16.79 16.87 106,720 -0.32(-1.86%)
Apr 22, 2014 17.11 17.25 17.07 17.19 91,361 +0.17(+1.00%)
Apr 21, 2014 16.86 17.15 16.73 17.02 71,167 +0.13(+0.77%)
Apr 17, 2014 16.73 16.89 16.89 16.89 71,700 +0.06(+0.36%)
Apr 16, 2014 16.80 16.92 16.70 16.83 78,888 +0.19(+1.14%)
Apr 15, 2014 16.56 16.68 16.14 16.64 253,876 +0.07(+0.42%)
Apr 14, 2014 16.69 16.85 16.45 16.57 104,382 +0.00(+0.00%)
Apr 11, 2014 16.95 16.98 16.51 16.57 177,365 -0.41(-2.41%)
Apr 10, 2014 17.38 17.51 16.92 16.98 738,938 -0.47(-2.69%)
Apr 09, 2014 17.16 17.48 17.16 17.45 102,212 +0.29(+1.69%)
Apr 08, 2014 17.21 17.35 17.08 17.16 189,661 +0.00(+0.00%)
Apr 07, 2014 17.61 17.84 17.13 17.16 226,955 -0.47(-2.67%)
Apr 04, 2014 18.08 18.21 17.53 17.63 148,629 -0.42(-2.33%)
Apr 03, 2014 18.14 18.30 17.82 18.05 144,171 -0.16(-0.88%)
Apr 02, 2014 17.91 18.29 17.80 18.21 249,695 +0.33(+1.85%)
Apr 01, 2014 17.65 17.99 17.63 17.88 144,576 +0.20(+1.13%)
Mar 31, 2014 17.44 17.72 17.37 17.68 232,409 +0.31(+1.78%)
Mar 28, 2014 17.36 17.67 17.30 17.37 269,536 +0.03(+0.17%)
Mar 27, 2014 17.35 17.52 17.13 17.34 312,385 -0.06(-0.34%)
Mar 26, 2014 18.15 18.15 17.26 17.40 404,778 -0.67(-3.71%)
Mar 25, 2014 18.25 18.42 18.01 18.07 469,707 -0.08(-0.44%)
Mar 24, 2014 18.22 18.39 17.70 18.15 475,560 -0.03(-0.17%)
Mar 21, 2014 18.02 18.27 17.95 18.18 326,991 +0.21(+1.17%)
Mar 20, 2014 17.61 18.05 17.61 17.97 134,677 +0.09(+0.50%)
Mar 19, 2014 17.98 18.15 17.61 17.88 237,273 -0.16(-0.89%)
Mar 18, 2014 17.45 18.06 17.45 18.04 332,273 +0.57(+3.26%)
Mar 17, 2014 17.19 17.61 17.16 17.47 257,489 +0.35(+2.04%)
Mar 14, 2014 16.73 17.16 16.68 17.12 514,332 +0.50(+3.01%)
Mar 13, 2014 17.08 17.08 16.57 16.62 196,780 -0.36(-2.12%)
Mar 12, 2014 17.10 17.27 16.86 16.98 172,305 -0.23(-1.34%)
Mar 11, 2014 17.25 17.50 17.00 17.21 176,840 -0.05(-0.29%)
Mar 10, 2014 17.27 17.37 16.99 17.26 154,600 +0.01(+0.06%)
Mar 07, 2014 17.48 17.48 17.09 17.25 144,321 -0.19(-1.09%)
Mar 06, 2014 18.49 18.49 16.97 17.44 123,842 -0.10(-0.57%)
Mar 05, 2014 17.48 17.79 17.36 17.54 154,742 +0.04(+0.23%)
Mar 04, 2014 17.50 17.62 17.36 17.50 196,697 +0.13(+0.75%)
Mar 03, 2014 17.43 17.60 17.03 17.37 258,581 -0.19(-1.08%)
Feb 28, 2014 17.59 17.59 17.33 17.56 267,263 +0.02(+0.11%)
Feb 27, 2014 17.28 17.59 17.08 17.54 513,544 +0.48(+2.81%)
Feb 26, 2014 16.84 17.42 16.42 17.06 313,128 +0.26(+1.55%)
Feb 25, 2014 16.51 17.00 16.44 16.80 250,845 +0.27(+1.63%)
Feb 24, 2014 16.46 16.69 16.44 16.53 169,142 +0.05(+0.30%)
Feb 21, 2014 16.45 16.70 16.28 16.48 150,847 +0.02(+0.12%)
Feb 20, 2014 16.45 16.59 16.38 16.46 204,264 -0.02(-0.12%)
Feb 19, 2014 16.41 16.61 16.41 16.48 187,247 -0.01(-0.06%)
Feb 18, 2014 16.53 16.60 16.33 16.49 387,663 -0.11(-0.66%)
Feb 14, 2014 16.78 16.60 16.60 16.60 225,000 -0.17(-1.01%)
Feb 13, 2014 16.50 16.81 16.50 16.77 397,084 +0.17(+1.02%)
Feb 12, 2014 16.70 16.79 16.57 16.60 105,132 -0.08(-0.48%)
Feb 11, 2014 16.67 16.93 16.52 16.68 293,361 +0.06(+0.36%)
Feb 10, 2014 16.72 16.78 16.52 16.62 369,845 -0.02(-0.12%)
Feb 07, 2014 16.77 16.89 16.41 16.64 125,867 +0.01(+0.06%)
Feb 06, 2014 16.48 16.97 16.48 16.63 156,683 +0.17(+1.03%)
Feb 05, 2014 16.46 16.61 16.29 16.46 152,884 -0.11(-0.66%)
Feb 04, 2014 16.36 16.61 16.18 16.57 199,254 +0.17(+1.04%)
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.