Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2014 15.00 15.00 15.00 15.00 0 -0.41(-2.66%)
May 23, 2014 15.41 15.41 15.41 0 +0.05(+0.31%)
May 22, 2014 15.37 15.37 15.36 15.36 211 -0.24(-1.52%)
May 21, 2014 15.54 15.60 15.54 15.60 3,360 +0.14(+0.91%)
May 19, 2014 15.46 15.46 15.46 15.46 0 -0.45(-2.83%)
May 16, 2014 15.96 15.96 15.91 15.91 900 -0.05(-0.31%)
May 15, 2014 16.01 16.13 15.96 15.96 6,260 +0.41(+2.64%)
May 14, 2014 15.46 15.55 15.44 15.55 900 +0.21(+1.37%)
May 13, 2014 15.39 15.39 15.28 15.34 600 -0.07(-0.45%)
May 12, 2014 15.51 15.51 15.40 15.41 4,700 -0.52(-3.28%)
May 09, 2014 15.87 15.96 15.87 15.93 1,000 +0.23(+1.48%)
May 08, 2014 15.72 15.72 15.63 15.70 700 -0.28(-1.75%)
May 07, 2014 15.98 16.02 15.98 15.98 500 +0.22(+1.40%)
May 06, 2014 15.64 15.76 15.60 15.76 2,300 +0.16(+1.03%)
May 05, 2014 15.62 15.62 15.60 15.60 330 -0.01(-0.06%)
May 02, 2014 15.50 15.61 15.50 15.61 700 +0.02(+0.13%)
May 01, 2014 15.60 15.60 15.59 15.59 800 -0.31(-1.95%)
Apr 30, 2014 16.00 16.02 15.90 15.90 2,500 -0.09(-0.56%)
Apr 29, 2014 16.08 16.08 15.99 15.99 300 -0.10(-0.62%)
Apr 28, 2014 16.45 16.45 16.09 16.09 942 +0.09(+0.56%)
Apr 25, 2014 16.00 16.00 16.00 16.00 350 +0.34(+2.17%)
Apr 24, 2014 15.63 15.66 15.49 15.66 3,334 +0.15(+0.97%)
Apr 23, 2014 15.50 15.56 15.50 15.51 9,806 +0.06(+0.41%)
Apr 22, 2014 15.45 15.45 15.45 15.45 531 -0.36(-2.29%)
Apr 21, 2014 15.90 15.90 15.81 15.81 426 -0.16(-1.00%)
Apr 17, 2014 15.97 15.97 15.97 0 +0.01(+0.06%)
Apr 16, 2014 15.98 15.98 15.96 15.96 726 -0.42(-2.56%)
Apr 15, 2014 16.37 17.02 16.37 16.38 1,375 -0.31(-1.87%)
Apr 14, 2014 16.79 16.89 16.49 16.69 11,634 -0.17(-0.99%)
Apr 11, 2014 16.43 16.86 16.43 16.86 16,325 +1.22(+7.80%)
Apr 10, 2014 15.64 15.64 15.64 15.64 20 +0.00(+0.00%)
Apr 09, 2014 15.92 15.92 15.61 15.64 2,800 -0.37(-2.31%)
Apr 08, 2014 16.29 16.29 16.00 16.01 7,640 -0.22(-1.36%)
Apr 07, 2014 16.05 16.25 16.05 16.23 1,536 +1.08(+7.13%)
Apr 03, 2014 15.15 15.15 15.15 0 +0.05(+0.33%)
Apr 01, 2014 15.10 15.10 15.10 0 -0.65(-4.13%)
Mar 31, 2014 15.75 15.75 15.75 15.75 5 +0.00(+0.00%)
Mar 28, 2014 15.75 15.75 15.75 15.75 200 -0.08(-0.51%)
Mar 27, 2014 15.83 15.83 15.83 15.83 321 +0.07(+0.45%)
Mar 26, 2014 15.72 15.76 15.72 15.76 1,535 +0.97(+6.56%)
Mar 25, 2014 14.79 14.79 14.79 14.79 12 +0.00(+0.00%)
Mar 20, 2014 14.79 14.79 14.79 0 +0.00(+0.00%)
Mar 19, 2014 14.79 14.79 14.79 14.79 30 +0.00(+0.00%)
Mar 18, 2014 14.79 14.79 14.79 14.79 300 -0.43(-2.83%)
Mar 14, 2014 15.22 15.22 15.22 0 +0.00(+0.00%)
Mar 13, 2014 15.25 15.29 15.22 15.22 500 +0.22(+1.47%)
Mar 11, 2014 15.00 15.00 15.00 0 +0.42(+2.88%)
Mar 05, 2014 14.58 14.58 14.58 0 +0.00(+0.00%)
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.
 
bottom clear