Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.67 18.71 18.54 18.67 66,984 -0.01(-0.05%)
Apr 29, 2014 18.59 18.86 18.59 18.68 28,670 -0.01(-0.05%)
Apr 28, 2014 18.60 18.69 18.60 18.69 16,116 +0.08(+0.42%)
Apr 25, 2014 18.63 18.74 18.53 18.61 37,931 -0.13(-0.69%)
Apr 24, 2014 18.67 18.74 18.62 18.74 36,103 +0.13(+0.69%)
Apr 23, 2014 18.56 18.68 18.54 18.61 23,886 +0.16(+0.86%)
Apr 22, 2014 18.63 18.63 18.43 18.45 10,062 -0.21(-1.11%)
Apr 21, 2014 18.51 18.66 18.51 18.66 43,380 +0.13(+0.69%)
Apr 17, 2014 18.42 18.53 18.53 18.53 32,594 +0.01(+0.05%)
Apr 16, 2014 18.58 18.58 18.29 18.52 6,060 -0.14(-0.74%)
Apr 15, 2014 18.68 18.70 18.47 18.66 20,384 -0.13(-0.69%)
Apr 14, 2014 18.91 18.91 18.71 18.79 7,852 +0.02(+0.11%)
Apr 11, 2014 18.77 18.85 18.63 18.77 28,034 -0.11(-0.58%)
Apr 10, 2014 18.82 19.03 18.77 18.88 31,093 -0.02(-0.10%)
Apr 09, 2014 18.89 18.96 18.67 18.90 34,310 +0.09(+0.47%)
Apr 08, 2014 18.71 18.89 18.71 18.81 21,478 +0.22(+1.17%)
Apr 07, 2014 18.52 18.76 18.52 18.59 36,691 +0.18(+0.97%)
Apr 04, 2014 18.34 18.52 18.34 18.41 8,762 +0.32(+1.75%)
Apr 03, 2014 18.08 18.24 18.04 18.10 10,240 -0.13(-0.70%)
Apr 02, 2014 18.34 18.35 18.15 18.23 47,592 -0.12(-0.65%)
Apr 01, 2014 18.35 18.36 18.26 18.35 19,116 +0.02(+0.11%)
Mar 31, 2014 18.16 18.33 18.16 18.33 21,966 +0.07(+0.38%)
Mar 28, 2014 18.22 18.37 18.22 18.26 16,891 +0.04(+0.22%)
Mar 27, 2014 18.03 18.33 17.95 18.22 49,936 +0.29(+1.60%)
Mar 26, 2014 17.85 17.93 17.85 17.93 1,140 +0.05(+0.28%)
Mar 25, 2014 17.78 17.91 17.78 17.88 19,075 +0.12(+0.67%)
Mar 24, 2014 17.69 17.76 17.68 17.76 5,459 +0.07(+0.39%)
Mar 21, 2014 17.34 17.84 17.34 17.69 6,509 +0.02(+0.11%)
Mar 20, 2014 17.62 17.71 17.60 17.67 12,058 +0.18(+1.02%)
Mar 19, 2014 17.70 17.72 17.49 17.50 21,794 -0.19(-1.06%)
Mar 18, 2014 17.45 17.68 17.45 17.68 7,219 +0.14(+0.79%)
Mar 17, 2014 17.52 17.62 17.51 17.55 34,436 +0.03(+0.19%)
Mar 14, 2014 17.50 17.54 17.48 17.51 16,182 +0.14(+0.80%)
Mar 13, 2014 17.46 17.46 17.37 17.37 8,466 -0.05(-0.31%)
Mar 12, 2014 17.49 17.55 17.35 17.43 6,232 -0.02(-0.14%)
Mar 11, 2014 17.51 17.59 17.42 17.45 5,141 -0.00(-0.03%)
Mar 10, 2014 17.61 17.64 17.45 17.46 19,966 -0.23(-1.28%)
Mar 07, 2014 17.68 17.71 17.47 17.68 69,133 +0.00(+0.00%)
Mar 06, 2014 17.76 17.85 17.59 17.68 9,245 +0.06(+0.34%)
Mar 05, 2014 17.53 17.70 17.48 17.62 29,749 +0.13(+0.73%)
Mar 04, 2014 17.47 17.56 17.47 17.50 10,361 +0.05(+0.28%)
Mar 03, 2014 17.51 17.63 17.43 17.45 18,004 -0.07(-0.39%)
Feb 28, 2014 17.62 17.65 17.50 17.52 21,355 -0.22(-1.23%)
Feb 27, 2014 17.50 17.73 17.49 17.73 42,856 +0.19(+1.07%)
Feb 26, 2014 17.55 17.58 17.52 17.55 4,221 +0.00(+0.00%)
Feb 25, 2014 17.49 17.64 17.48 17.55 6,911 -0.02(-0.11%)
Feb 24, 2014 17.53 17.65 17.45 17.56 46,232 +0.12(+0.68%)
Feb 21, 2014 17.35 17.46 17.35 17.45 16,498 +0.16(+0.91%)
Feb 20, 2014 17.17 17.34 17.17 17.29 41,198 +0.22(+1.27%)
Feb 19, 2014 17.08 17.19 17.03 17.07 9,632 +0.01(+0.06%)
Feb 18, 2014 17.09 17.11 17.04 17.06 20,700 -0.03(-0.17%)
Feb 14, 2014 17.13 17.09 17.09 17.09 9,211 -0.04(-0.23%)
Feb 13, 2014 16.91 17.13 16.90 17.13 26,869 +0.27(+1.58%)
Feb 12, 2014 17.04 17.05 16.85 16.86 47,327 -0.13(-0.76%)
Feb 11, 2014 16.90 17.04 16.90 16.99 18,814 +0.07(+0.41%)
Feb 10, 2014 17.02 17.05 16.92 16.92 67,396 -0.21(-1.21%)
Feb 07, 2014 17.19 17.19 17.09 17.13 20,673 +0.03(+0.17%)
Feb 06, 2014 17.00 17.15 17.00 17.10 22,568 +0.16(+0.93%)
Feb 05, 2014 16.90 17.07 16.87 16.94 22,169 +0.04(+0.23%)
Feb 04, 2014 16.67 16.96 16.67 16.90 27,958 +0.25(+1.48%)
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.