Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.19 19.27 19.12 19.12 13,960 -0.15(-0.77%)
Jun 27, 2014 19.26 19.26 19.20 19.26 8,375 -0.04(-0.20%)
Jun 26, 2014 19.11 19.36 19.11 19.30 11,621 +0.13(+0.67%)
Jun 25, 2014 19.14 19.18 19.11 19.18 8,237 +0.18(+0.94%)
Jun 24, 2014 19.07 19.09 18.97 19.00 3,921 +0.01(+0.05%)
Jun 23, 2014 19.04 19.12 18.99 18.99 22,130 +0.00(+0.00%)
Jun 20, 2014 18.86 19.00 18.85 18.99 5,218 +0.09(+0.47%)
Jun 19, 2014 19.01 19.01 18.89 18.90 2,327 -0.08(-0.42%)
Jun 18, 2014 18.82 18.99 18.71 18.98 6,343 +0.26(+1.37%)
Jun 17, 2014 18.77 18.82 18.62 18.72 7,464 -0.17(-0.89%)
Jun 16, 2014 18.76 18.97 18.76 18.89 10,474 +0.01(+0.05%)
Jun 13, 2014 18.82 18.93 18.78 18.88 7,869 +0.05(+0.26%)
Jun 12, 2014 18.93 18.93 18.78 18.83 5,881 -0.05(-0.26%)
Jun 11, 2014 18.94 18.95 18.88 18.88 5,039 +0.00(+0.00%)
Jun 10, 2014 18.98 18.98 18.84 18.88 6,481 +0.16(+0.84%)
Jun 06, 2014 18.70 18.77 18.67 18.72 3,365 +0.18(+0.96%)
Jun 05, 2014 18.50 18.66 18.50 18.54 11,631 +0.10(+0.54%)
Jun 04, 2014 18.48 18.48 18.33 18.44 11,615 +0.02(+0.11%)
Jun 03, 2014 18.51 18.65 18.38 18.42 7,442 -0.02(-0.11%)
Jun 02, 2014 18.61 18.67 18.43 18.44 14,629 -0.26(-1.37%)
May 30, 2014 18.82 18.82 18.68 18.70 16,347 -0.15(-0.79%)
May 29, 2014 18.80 18.92 18.80 18.85 1,595 +0.09(+0.47%)
May 28, 2014 18.71 18.77 18.71 18.76 1,426 +0.05(+0.26%)
May 27, 2014 18.78 18.78 18.68 18.71 17,068 -0.18(-0.94%)
May 23, 2014 18.85 18.89 18.89 18.89 6,883 -0.00(-0.00%)
May 22, 2014 19.02 19.02 18.89 18.89 56,532 -0.04(-0.21%)
May 21, 2014 18.91 18.96 18.87 18.93 12,961 +0.03(+0.16%)
May 20, 2014 18.84 18.94 18.84 18.90 9,330 -0.05(-0.26%)
May 19, 2014 18.92 19.00 18.92 18.95 8,810 +0.06(+0.31%)
May 16, 2014 18.86 18.95 18.86 18.89 4,677 +0.05(+0.26%)
May 15, 2014 18.87 18.90 18.79 18.84 34,431 -0.11(-0.57%)
May 14, 2014 18.86 18.97 18.86 18.95 6,139 +0.08(+0.42%)
May 13, 2014 18.91 18.93 18.86 18.87 7,626 +0.07(+0.37%)
May 12, 2014 18.81 18.90 18.80 18.80 6,559 -0.09(-0.47%)
May 09, 2014 18.78 18.89 18.78 18.89 3,239 +0.04(+0.21%)
May 08, 2014 18.94 19.03 18.83 18.85 16,998 +0.07(+0.36%)
May 07, 2014 18.76 18.78 18.72 18.78 3,956 +0.06(+0.32%)
May 06, 2014 18.73 18.77 18.69 18.72 12,132 +0.17(+0.91%)
May 05, 2014 18.92 18.92 18.54 18.55 12,775 -0.19(-1.00%)
May 02, 2014 18.72 18.80 18.72 18.74 14,200 +0.12(+0.64%)
May 01, 2014 18.66 18.67 18.60 18.62 10,519 -0.05(-0.26%)
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%)
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.