Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2014 14.50 14.50 14.50 14.50 52 +0.10(+0.70%)
May 28, 2014 14.48 14.60 14.40 14.40 4,373 -0.44(-2.95%)
May 27, 2014 14.85 14.85 14.84 14.84 2,711 +0.26(+1.78%)
May 22, 2014 14.26 14.58 14.58 14.58 942 +0.34(+2.38%)
May 21, 2014 14.48 14.48 14.23 14.24 2,039 -0.24(-1.63%)
May 20, 2014 14.56 14.56 14.48 14.48 897 -0.19(-1.27%)
May 19, 2014 14.81 14.81 14.35 14.66 903 -0.18(-1.20%)
May 16, 2014 14.46 14.85 14.19 14.84 1,868 +0.55(+3.84%)
May 15, 2014 14.23 14.29 14.23 14.29 715 -0.19(-1.28%)
May 14, 2014 14.48 14.48 14.48 14.48 645 -0.16(-1.07%)
May 13, 2014 14.48 14.66 14.19 14.63 9,662 +0.01(+0.05%)
May 12, 2014 14.44 14.63 14.44 14.63 2,604 +0.16(+1.08%)
May 09, 2014 14.33 14.47 14.33 14.47 1,620 +0.25(+1.78%)
May 08, 2014 14.26 14.33 14.19 14.22 2,435 -0.13(-0.88%)
May 07, 2014 14.46 14.46 14.34 14.34 3,190 +0.02(+0.11%)
May 06, 2014 14.44 14.46 14.33 14.33 2,033 +0.00(+0.00%)
May 05, 2014 14.46 14.65 14.29 14.33 10,563 +0.03(+0.21%)
May 01, 2014 14.30 14.30 14.30 14.30 202 -0.25(-1.73%)
Apr 30, 2014 14.67 14.84 14.54 14.55 3,753 +0.30(+2.08%)
Apr 29, 2014 14.16 14.28 14.16 14.26 1,244 -0.17(-1.16%)
Apr 28, 2014 14.45 14.45 14.42 14.42 558 +0.04(+0.29%)
Apr 25, 2014 14.12 14.38 14.12 14.38 957 +0.05(+0.36%)
Apr 23, 2014 14.33 14.33 14.33 14.33 33 +0.09(+0.64%)
Apr 22, 2014 14.20 15.59 14.20 14.24 5,163 -0.51(-3.48%)
Apr 21, 2014 14.85 14.85 14.15 14.75 1,761 +0.61(+4.30%)
Apr 17, 2014 14.14 14.14 14.14 14.14 808 -0.33(-2.26%)
Apr 16, 2014 14.04 14.48 14.03 14.47 6,023 +0.01(+0.10%)
Apr 15, 2014 14.11 14.48 14.10 14.46 5,026 +0.35(+2.47%)
Apr 14, 2014 14.11 14.11 14.11 14.11 801 -0.04(-0.29%)
Apr 11, 2014 14.47 14.48 14.03 14.15 4,882 -0.44(-3.02%)
Apr 10, 2014 14.36 14.59 14.27 14.59 8,453 +0.24(+1.71%)
Apr 08, 2014 14.03 14.34 14.34 14.34 7,273 +0.47(+3.37%)
Apr 07, 2014 13.78 14.10 13.53 13.88 4,582 -0.08(-0.59%)
Apr 04, 2014 13.91 13.96 13.88 13.96 4,211 +0.07(+0.54%)
Apr 03, 2014 13.82 13.88 13.56 13.88 10,329 -0.01(-0.11%)
Apr 02, 2014 13.91 13.91 13.57 13.90 3,324 +0.26(+1.91%)
Apr 01, 2014 13.74 13.76 13.49 13.64 15,070 -0.28(-2.03%)
Mar 31, 2014 13.59 13.92 13.47 13.92 16,600 +0.33(+2.46%)
Mar 28, 2014 13.71 13.72 13.48 13.59 2,051 -0.06(-0.44%)
Mar 27, 2014 13.44 13.65 13.44 13.65 281 -0.05(-0.38%)
Mar 26, 2014 13.70 13.70 13.70 13.70 169 +0.26(+1.93%)
Mar 25, 2014 13.42 13.71 13.42 13.44 3,429 -0.25(-1.85%)
Mar 24, 2014 13.58 13.72 13.58 13.69 1,508 +0.11(+0.83%)
Mar 21, 2014 13.55 13.58 13.55 13.58 4,231 +0.13(+0.99%)
Mar 20, 2014 13.44 13.58 13.36 13.45 10,090 +0.08(+0.61%)
Mar 19, 2014 13.41 13.56 13.36 13.36 5,419 -0.05(-0.39%)
Mar 18, 2014 13.71 13.71 13.41 13.42 7,717 +0.04(+0.28%)
Mar 17, 2014 13.48 13.74 13.38 13.38 3,592 -0.05(-0.39%)
Mar 14, 2014 13.71 13.72 13.43 13.43 10,554 -0.15(-1.09%)
Mar 13, 2014 13.62 13.74 13.56 13.58 3,157 +0.03(+0.22%)
Mar 12, 2014 13.55 13.69 13.55 13.55 6,304 +0.00(+0.00%)
Mar 11, 2014 13.71 13.71 13.45 13.55 9,181 +0.01(+0.05%)
Mar 10, 2014 13.75 13.75 13.45 13.54 8,952 -0.01(-0.05%)
Mar 07, 2014 13.55 13.77 13.55 13.55 10,527 -0.11(-0.82%)
Mar 06, 2014 13.67 13.67 13.65 13.66 4,303 +0.10(+0.71%)
Mar 05, 2014 13.48 13.91 13.48 13.56 9,173 -0.06(-0.44%)
Mar 04, 2014 13.77 13.77 13.56 13.62 31,944 -0.15(-1.08%)
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.