Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.20 14.30 13.70 13.70 6,188 -0.40(-2.84%)
May 29, 2014 13.59 14.30 13.59 14.10 19,440 +0.50(+3.68%)
May 28, 2014 13.50 13.80 13.40 13.60 4,781 -0.10(-0.73%)
May 27, 2014 13.50 13.90 13.20 13.70 12,255 +0.30(+2.24%)
May 23, 2014 13.60 13.40 13.40 13.40 9,250 -0.52(-3.74%)
May 22, 2014 13.10 13.92 13.10 13.92 10,676 +0.72(+5.45%)
May 21, 2014 13.30 13.40 13.20 13.20 4,737 +0.00(+0.00%)
May 20, 2014 13.30 13.40 13.20 13.20 3,530 -0.20(-1.49%)
May 19, 2014 13.50 13.90 13.30 13.40 13,725 -0.10(-0.74%)
May 16, 2014 13.30 13.60 13.00 13.50 31,659 +0.20(+1.50%)
May 15, 2014 13.20 13.50 13.10 13.30 12,860 +0.00(+0.00%)
May 14, 2014 13.10 13.60 13.00 13.30 40,202 +0.20(+1.53%)
May 13, 2014 13.60 13.70 13.00 13.10 44,061 -0.60(-4.38%)
May 12, 2014 14.20 14.20 13.70 13.70 19,397 -0.20(-1.44%)
May 09, 2014 13.90 14.10 13.90 13.90 21,944 +0.00(+0.00%)
May 08, 2014 14.00 14.20 13.90 13.90 23,918 -0.30(-2.11%)
May 07, 2014 14.70 14.70 14.00 14.20 30,897 -0.30(-2.07%)
May 06, 2014 14.80 15.30 14.03 14.50 68,569 -0.10(-0.68%)
May 05, 2014 14.20 14.80 13.90 14.60 68,857 +0.60(+4.29%)
May 02, 2014 14.00 14.00 13.60 14.00 23,813 +0.50(+3.70%)
May 01, 2014 13.10 13.50 13.00 13.50 11,532 +0.50(+3.85%)
Apr 30, 2014 13.10 13.10 12.90 13.00 13,676 +0.00(+0.00%)
Apr 29, 2014 13.20 13.20 13.00 13.00 6,391 +0.00(+0.00%)
Apr 28, 2014 13.20 13.20 13.00 13.00 15,681 +0.00(+0.00%)
Apr 25, 2014 13.30 13.60 13.00 13.00 11,683 -0.50(-3.70%)
Apr 24, 2014 13.50 13.60 13.00 13.50 17,648 +0.00(+0.00%)
Apr 23, 2014 13.20 13.60 13.10 13.50 11,109 +0.10(+0.75%)
Apr 22, 2014 13.20 13.60 13.20 13.40 15,919 +0.00(+0.00%)
Apr 21, 2014 13.00 13.40 13.00 13.40 16,843 +0.30(+2.29%)
Apr 17, 2014 12.80 13.10 13.10 13.10 24,880 +0.20(+1.55%)
Apr 16, 2014 12.90 13.00 12.60 12.90 13,306 +0.20(+1.57%)
Apr 15, 2014 13.00 13.00 12.60 12.70 35,133 -0.40(-3.05%)
Apr 14, 2014 13.70 13.70 12.70 13.10 41,103 -0.20(-1.50%)
Apr 11, 2014 13.20 13.30 13.00 13.30 23,218 +0.30(+2.31%)
Apr 10, 2014 13.70 13.90 13.00 13.00 24,888 -0.60(-4.41%)
Apr 09, 2014 13.90 13.90 13.20 13.60 32,410 -0.20(-1.45%)
Apr 08, 2014 13.80 14.13 13.70 13.80 21,434 +0.00(+0.00%)
Apr 07, 2014 13.20 14.10 13.00 13.80 45,517 +0.50(+3.76%)
Apr 04, 2014 13.60 13.80 13.00 13.30 48,754 -0.40(-2.92%)
Apr 03, 2014 13.90 14.10 13.65 13.70 31,335 -0.30(-2.14%)
Apr 02, 2014 14.40 14.40 13.70 14.00 17,052 +0.00(+0.00%)
Apr 01, 2014 13.40 14.00 13.30 14.00 26,287 +0.70(+5.26%)
Mar 31, 2014 13.60 13.95 13.20 13.30 53,718 -0.30(-2.21%)
Mar 28, 2014 13.40 13.80 13.07 13.60 41,217 +0.20(+1.49%)
Mar 27, 2014 13.50 13.60 13.00 13.40 67,439 -0.30(-2.19%)
Mar 26, 2014 14.00 14.35 13.70 13.70 35,421 +0.00(+0.00%)
Mar 25, 2014 14.20 14.40 13.50 13.70 74,238 -0.50(-3.52%)
Mar 24, 2014 15.00 15.10 14.00 14.20 80,169 -0.90(-5.96%)
Mar 21, 2014 15.00 15.20 14.40 15.10 47,969 +0.20(+1.34%)
Mar 20, 2014 15.20 15.50 14.90 14.90 17,275 -0.50(-3.25%)
Mar 19, 2014 15.40 15.70 15.00 15.40 40,248 -0.20(-1.28%)
Mar 18, 2014 14.90 15.85 14.70 15.60 50,272 +0.50(+3.31%)
Mar 17, 2014 15.00 15.30 14.80 15.10 48,534 +0.10(+0.67%)
Mar 14, 2014 14.60 15.30 14.20 15.00 278,164 +0.30(+2.04%)
Mar 13, 2014 15.00 15.40 14.60 14.70 555,511 -0.40(-2.65%)
Mar 12, 2014 15.10 15.20 14.90 15.10 64,222 -0.10(-0.66%)
Mar 11, 2014 15.60 15.90 15.00 15.20 36,898 -0.40(-2.56%)
Mar 10, 2014 15.10 15.80 14.70 15.60 51,251 +0.50(+3.31%)
Mar 07, 2014 15.60 15.60 14.90 15.10 50,526 -0.30(-1.95%)
Mar 06, 2014 15.50 16.00 15.30 15.40 83,044 +0.10(+0.65%)
Mar 05, 2014 15.30 16.10 15.00 15.30 108,114 +0.00(+0.00%)
Mar 04, 2014 14.60 15.50 14.60 15.30 102,203 +0.80(+5.52%)
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.