Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.17 16.17 15.58 15.58 387 -0.48(-2.99%)
Jun 27, 2014 16.12 16.12 16.06 16.06 200 +0.18(+1.13%)
Jun 26, 2014 16.05 16.05 15.84 15.88 1,284 -0.39(-2.40%)
Jun 25, 2014 16.03 16.32 16.03 16.27 2,988 -0.39(-2.34%)
Jun 24, 2014 17.06 17.06 16.66 16.66 1,150 -0.34(-2.00%)
Jun 23, 2014 15.77 17.01 15.77 17.00 2,854 +0.32(+1.92%)
Jun 20, 2014 16.02 16.68 16.02 16.68 737 +0.18(+1.09%)
Jun 19, 2014 16.50 16.50 16.50 16.50 204 -0.21(-1.26%)
Jun 18, 2014 16.50 16.71 16.50 16.71 2,891 +0.21(+1.27%)
Jun 17, 2014 16.50 16.50 16.50 16.50 102 +0.15(+0.92%)
Jun 16, 2014 16.76 17.00 16.35 16.35 987 +0.09(+0.55%)
Jun 13, 2014 16.26 16.26 16.26 16.26 385 +0.21(+1.31%)
Jun 12, 2014 16.87 17.05 16.05 16.05 6,531 -0.45(-2.73%)
Jun 11, 2014 16.50 16.50 16.49 16.50 2,111 -0.07(-0.42%)
Jun 10, 2014 16.55 17.18 16.51 16.57 1,468 +0.07(+0.42%)
Jun 06, 2014 16.36 16.90 16.36 16.50 2,426 +0.20(+1.23%)
Jun 05, 2014 16.13 16.30 16.10 16.30 981 -0.01(-0.03%)
Jun 04, 2014 16.36 16.36 15.89 16.30 675 -0.02(-0.09%)
Jun 03, 2014 16.32 16.32 16.32 16.32 394 -0.08(-0.49%)
Jun 02, 2014 16.24 16.40 15.67 16.40 592 +0.64(+4.06%)
May 30, 2014 15.84 16.11 15.75 15.76 4,436 +0.21(+1.35%)
May 29, 2014 16.27 16.34 15.55 15.55 11,119 -0.61(-3.77%)
May 28, 2014 16.11 16.20 15.82 16.16 1,145 +0.41(+2.60%)
May 27, 2014 16.05 16.05 15.75 15.75 6,324 -0.50(-3.08%)
May 23, 2014 16.34 16.25 16.25 16.25 2,200 -0.55(-3.26%)
May 22, 2014 16.80 16.80 16.80 16.80 102 +0.32(+1.92%)
May 21, 2014 16.48 16.48 16.48 16.48 100 +0.18(+1.10%)
May 20, 2014 16.97 16.97 16.30 16.30 669 -0.17(-1.03%)
May 19, 2014 15.56 16.47 15.56 16.47 8,466 +0.61(+3.85%)
May 16, 2014 15.68 15.86 15.68 15.86 505 +0.26(+1.67%)
May 15, 2014 15.50 15.71 15.25 15.60 2,147 -0.34(-2.13%)
May 14, 2014 15.94 15.94 15.94 15.94 200 +0.06(+0.38%)
May 13, 2014 16.13 16.19 15.41 15.88 2,264 -0.36(-2.22%)
May 12, 2014 17.70 17.70 16.20 16.24 8,394 -0.87(-5.08%)
May 09, 2014 17.36 17.40 17.11 17.11 1,475 -0.69(-3.88%)
May 06, 2014 18.19 17.80 17.80 17.80 400 +0.14(+0.79%)
May 05, 2014 17.56 18.07 17.27 17.66 12,292 +0.12(+0.68%)
May 02, 2014 17.67 18.25 17.54 17.54 7,855 -0.71(-3.89%)
May 01, 2014 18.24 18.25 17.80 18.25 6,937 +0.00(+0.00%)
Apr 30, 2014 18.10 18.30 17.60 18.25 4,805 -0.13(-0.71%)
Apr 29, 2014 17.60 18.38 17.38 18.38 7,428 -0.02(-0.11%)
Apr 28, 2014 18.00 18.40 17.80 18.40 2,703 -0.10(-0.54%)
Apr 25, 2014 18.50 18.50 18.50 18.50 93 +0.00(+0.00%)
Apr 24, 2014 18.50 18.50 18.50 18.50 130 +0.60(+3.35%)
Apr 23, 2014 18.38 18.50 17.90 17.90 4,741 -0.28(-1.54%)
Apr 22, 2014 17.40 18.18 17.32 18.18 6,897 +0.16(+0.89%)
Apr 21, 2014 18.19 18.19 17.60 18.02 7,000 -0.16(-0.89%)
Apr 17, 2014 17.31 18.18 18.18 18.18 2,600 -0.17(-0.91%)
Apr 16, 2014 17.59 18.35 17.50 18.35 7,650 -0.04(-0.22%)
Apr 15, 2014 18.49 18.50 17.15 18.39 7,546 +0.84(+4.79%)
Apr 14, 2014 18.90 18.90 17.40 17.55 1,148 -0.49(-2.71%)
Apr 11, 2014 18.00 18.10 17.52 18.04 1,174 +0.17(+0.95%)
Apr 10, 2014 17.70 18.90 17.70 17.87 17,827 +0.20(+1.13%)
Apr 09, 2014 17.69 17.69 17.67 17.67 301 -0.02(-0.11%)
Apr 08, 2014 17.33 17.80 17.33 17.69 400 +0.51(+2.97%)
Apr 07, 2014 17.16 17.80 17.16 17.18 1,046 -0.43(-2.44%)
Apr 04, 2014 17.75 17.75 17.20 17.61 6,217 +0.36(+2.09%)
Apr 03, 2014 17.70 17.70 17.25 17.25 279 -0.30(-1.71%)
Apr 02, 2014 17.29 17.55 17.25 17.55 1,314 -0.08(-0.43%)
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.