Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.45 16.59 16.42 16.52 13,360,289 +0.04(+0.22%)
May 29, 2014 16.66 16.69 16.36 16.49 15,579,605 -0.06(-0.37%)
May 28, 2014 16.69 16.71 16.52 16.55 16,455,122 -0.18(-1.07%)
May 27, 2014 16.50 16.87 16.48 16.73 20,480,720 +0.26(+1.58%)
May 23, 2014 16.44 16.47 16.47 16.47 10,307,964 +0.08(+0.48%)
May 22, 2014 16.28 16.45 16.24 16.39 6,858,331 +0.10(+0.59%)
May 21, 2014 16.17 16.37 16.14 16.29 11,419,789 +0.22(+1.37%)
May 20, 2014 16.17 16.21 15.98 16.07 14,354,270 -0.12(-0.76%)
May 19, 2014 16.05 16.21 15.99 16.20 12,479,424 +0.16(+0.97%)
May 16, 2014 16.13 16.15 15.92 16.04 23,794,576 -0.04(-0.24%)
May 15, 2014 16.43 16.44 15.92 16.08 35,383,736 -0.44(-2.67%)
May 14, 2014 16.81 16.82 16.46 16.52 21,754,516 -0.36(-2.11%)
May 13, 2014 16.91 16.94 16.75 16.88 14,564,741 +0.00(+0.00%)
May 12, 2014 16.75 16.89 16.69 16.88 18,172,332 +0.23(+1.40%)
May 09, 2014 16.69 16.73 16.51 16.64 17,593,314 -0.10(-0.58%)
May 08, 2014 16.25 16.75 16.24 16.74 34,114,840 +0.49(+2.99%)
May 07, 2014 16.17 16.38 16.10 16.25 19,824,154 +0.17(+1.03%)
May 06, 2014 16.54 16.55 16.08 16.09 24,738,602 -0.51(-3.09%)
May 05, 2014 16.59 16.68 16.48 16.60 9,334,649 -0.12(-0.69%)
May 02, 2014 16.69 16.90 16.56 16.72 21,465,952 +0.10(+0.62%)
May 01, 2014 16.46 16.79 16.40 16.61 26,827,222 -0.25(-1.49%)
Apr 30, 2014 16.70 16.95 16.57 16.86 17,131,536 +0.16(+0.98%)
Apr 29, 2014 16.56 16.72 16.49 16.70 17,244,808 +0.28(+1.73%)
Apr 28, 2014 16.58 16.60 16.16 16.42 26,311,452 -0.04(-0.25%)
Apr 25, 2014 16.70 16.72 16.38 16.46 18,237,490 -0.28(-1.66%)
Apr 24, 2014 16.81 16.85 16.57 16.74 15,130,037 +0.01(+0.08%)
Apr 23, 2014 16.69 16.82 16.68 16.72 13,147,536 +0.00(+0.02%)
Apr 22, 2014 16.48 16.79 16.42 16.72 19,449,254 +0.24(+1.47%)
Apr 21, 2014 16.34 16.51 16.34 16.48 14,065,451 -0.02(-0.10%)
Apr 17, 2014 16.27 16.49 16.49 16.49 16,553,827 +0.21(+1.29%)
Apr 16, 2014 16.22 16.29 16.02 16.28 17,111,132 +0.22(+1.34%)
Apr 15, 2014 15.96 16.14 15.76 16.07 18,635,292 +0.16(+1.03%)
Apr 14, 2014 16.05 16.19 15.71 15.90 26,044,010 +0.06(+0.37%)
Apr 11, 2014 16.10 16.20 15.83 15.85 32,764,596 -0.38(-2.34%)
Apr 10, 2014 16.88 16.89 16.23 16.23 22,627,836 -0.64(-3.80%)
Apr 09, 2014 16.73 16.87 16.49 16.87 14,580,718 +0.21(+1.26%)
Apr 08, 2014 16.49 16.71 16.38 16.66 25,362,344 +0.11(+0.66%)
Apr 07, 2014 16.99 17.01 16.45 16.55 31,709,048 -0.47(-2.78%)
Apr 04, 2014 17.50 17.54 17.00 17.02 17,726,858 -0.35(-2.00%)
Apr 03, 2014 17.29 17.40 17.20 17.37 17,251,634 +0.09(+0.52%)
Apr 02, 2014 17.24 17.41 17.16 17.28 18,126,538 +0.06(+0.37%)
Apr 01, 2014 17.53 17.53 17.14 17.22 18,415,700 +0.21(+1.21%)
Mar 31, 2014 17.05 17.17 16.97 17.01 16,323,525 +0.08(+0.46%)
Mar 28, 2014 16.91 17.06 16.78 16.93 14,710,013 +0.06(+0.38%)
Mar 27, 2014 17.19 17.22 16.80 16.87 18,341,370 -0.39(-2.28%)
Mar 26, 2014 17.58 17.65 17.22 17.26 22,605,760 -0.22(-1.27%)
Mar 25, 2014 17.50 17.56 17.22 17.48 23,879,820 +0.24(+1.42%)
Mar 24, 2014 17.31 17.41 17.11 17.24 15,986,966 +0.03(+0.17%)
Mar 21, 2014 17.46 17.51 17.19 17.21 25,557,802 -0.07(-0.43%)
Mar 20, 2014 17.08 17.39 17.07 17.28 17,234,418 +0.18(+1.04%)
Mar 19, 2014 16.88 17.20 16.86 17.11 25,233,834 +0.24(+1.43%)
Mar 18, 2014 16.73 16.89 16.69 16.86 13,441,478 +0.17(+1.00%)
Mar 17, 2014 16.85 16.93 16.64 16.70 15,441,316 +0.04(+0.23%)
Mar 14, 2014 16.62 16.76 16.56 16.66 12,875,186 -0.01(-0.06%)
Mar 13, 2014 17.04 17.10 16.64 16.67 16,925,484 -0.31(-1.80%)
Mar 12, 2014 16.94 16.97 16.80 16.97 22,563,414 -0.09(-0.55%)
Mar 11, 2014 17.23 17.24 17.01 17.07 17,236,398 -0.12(-0.71%)
Mar 10, 2014 17.26 17.31 17.07 17.19 20,748,158 +0.07(+0.40%)
Mar 07, 2014 17.05 17.27 17.03 17.12 17,739,486 +0.25(+1.49%)
Mar 06, 2014 16.88 17.00 16.86 16.87 16,940,138 +0.09(+0.54%)
Mar 05, 2014 16.48 16.85 16.44 16.78 18,945,078 +0.29(+1.76%)
Mar 04, 2014 16.43 16.55 16.36 16.49 18,540,774 +0.36(+2.24%)
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.