Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.32 20.79 20.26 20.37 3,215,922 -0.05(-0.24%)
May 29, 2014 20.23 20.44 20.04 20.42 4,382,721 +0.23(+1.14%)
May 28, 2014 20.19 20.32 19.87 20.19 2,746,935 -0.08(-0.39%)
May 27, 2014 21.48 21.48 20.16 20.27 4,219,753 -0.05(-0.25%)
May 23, 2014 20.43 20.32 20.32 20.32 1,478,400 -0.17(-0.83%)
May 22, 2014 20.26 20.56 20.15 20.49 1,759,221 +0.24(+1.19%)
May 21, 2014 19.91 20.32 19.81 20.25 3,890,548 +0.48(+2.43%)
May 20, 2014 20.07 20.16 19.72 19.77 2,532,622 -0.30(-1.49%)
May 19, 2014 20.25 20.33 19.92 20.07 3,925,772 +0.01(+0.05%)
May 16, 2014 19.76 20.09 19.40 20.06 5,292,860 +0.30(+1.52%)
May 15, 2014 20.64 20.67 19.55 19.76 8,333,542 -0.97(-4.68%)
May 14, 2014 21.35 21.35 20.65 20.73 5,512,068 -0.73(-3.40%)
May 13, 2014 21.69 21.86 21.42 21.46 2,653,880 -0.31(-1.42%)
May 12, 2014 21.22 21.90 21.14 21.77 3,611,486 +0.67(+3.18%)
May 09, 2014 21.27 21.37 20.79 21.10 5,427,328 -0.13(-0.61%)
May 08, 2014 21.65 22.01 21.10 21.23 4,340,530 -0.46(-2.12%)
May 07, 2014 21.45 21.73 20.94 21.69 4,178,763 +0.12(+0.56%)
May 06, 2014 22.27 22.41 21.51 21.57 4,943,362 -0.88(-3.92%)
May 05, 2014 22.32 22.65 22.13 22.45 2,574,200 -0.22(-0.97%)
May 02, 2014 22.72 22.95 22.36 22.67 3,867,383 +0.01(+0.04%)
May 01, 2014 22.48 22.85 22.22 22.66 3,306,405 +0.21(+0.94%)
Apr 30, 2014 22.00 22.52 21.87 22.45 3,934,190 +0.45(+2.05%)
Apr 29, 2014 21.96 22.08 21.74 22.00 3,755,398 +0.19(+0.87%)
Apr 28, 2014 22.30 22.44 21.49 21.81 6,015,787 -0.59(-2.63%)
Apr 25, 2014 22.50 22.58 22.00 22.40 5,006,647 -0.27(-1.19%)
Apr 24, 2014 22.96 23.25 21.80 22.67 11,987,608 +1.17(+5.44%)
Apr 23, 2014 22.07 22.23 21.11 21.50 7,252,835 -0.15(-0.69%)
Apr 22, 2014 21.00 21.67 20.83 21.65 5,456,387 +0.64(+3.05%)
Apr 21, 2014 21.02 21.18 20.70 21.01 2,602,111 -0.03(-0.14%)
Apr 17, 2014 20.97 21.04 21.04 21.04 2,989,600 +0.20(+0.96%)
Apr 16, 2014 20.58 21.32 20.56 20.84 5,097,097 +0.48(+2.33%)
Apr 15, 2014 19.97 20.53 19.65 20.36 6,530,460 +0.44(+2.23%)
Apr 14, 2014 20.36 20.68 19.70 19.92 4,545,417 +0.13(+0.66%)
Apr 11, 2014 20.26 20.46 19.75 19.79 5,377,615 -0.49(-2.42%)
Apr 10, 2014 21.16 21.19 20.27 20.28 6,825,908 -0.90(-4.25%)
Apr 09, 2014 20.40 21.25 20.35 21.18 10,204,196 +1.20(+6.01%)
Apr 08, 2014 20.00 20.49 19.63 19.98 8,784,379 +0.01(+0.05%)
Apr 07, 2014 20.20 20.55 19.62 19.97 12,647,419 -0.46(-2.25%)
Apr 04, 2014 22.11 22.16 20.00 20.43 21,422,683 -1.74(-7.83%)
Apr 03, 2014 23.77 23.80 21.76 22.17 15,392,705 -1.54(-6.48%)
Apr 02, 2014 23.85 23.87 23.50 23.70 3,759,178 -0.06(-0.25%)
Apr 01, 2014 23.13 23.78 22.92 23.76 3,975,993 +0.74(+3.21%)
Mar 31, 2014 22.75 23.17 22.75 23.02 3,528,122 +0.43(+1.90%)
Mar 28, 2014 22.81 23.14 22.49 22.59 4,962,999 -0.21(-0.92%)
Mar 27, 2014 23.47 23.60 22.52 22.80 5,584,188 -0.73(-3.10%)
Mar 26, 2014 24.26 24.42 23.53 23.53 4,244,162 -0.49(-2.04%)
Mar 25, 2014 24.33 24.54 23.59 24.02 2,713,749 -0.18(-0.74%)
Mar 24, 2014 24.96 25.11 24.07 24.20 6,527,820 -0.66(-2.65%)
Mar 21, 2014 25.43 25.58 24.78 24.86 5,544,557 -0.28(-1.11%)
Mar 20, 2014 24.60 25.33 24.57 25.14 4,838,397 +0.47(+1.91%)
Mar 19, 2014 24.40 24.72 23.92 24.67 4,728,642 +0.24(+0.98%)
Mar 18, 2014 23.92 24.43 23.84 24.43 3,504,919 +0.67(+2.82%)
Mar 17, 2014 23.75 23.93 23.63 23.76 2,327,098 +0.27(+1.15%)
Mar 14, 2014 23.24 23.64 23.16 23.49 2,247,070 +0.23(+0.99%)
Mar 13, 2014 23.68 23.82 23.12 23.26 2,266,218 -0.31(-1.32%)
Mar 12, 2014 23.16 23.61 22.91 23.57 3,121,757 +0.30(+1.29%)
Mar 11, 2014 23.50 24.09 23.25 23.27 4,023,110 -0.21(-0.89%)
Mar 10, 2014 23.45 23.70 23.32 23.48 2,808,952 -0.02(-0.09%)
Mar 07, 2014 23.56 23.73 23.26 23.50 1,913,194 +0.10(+0.43%)
Mar 06, 2014 23.33 23.69 23.23 23.40 2,406,806 +0.16(+0.69%)
Mar 05, 2014 23.10 23.25 22.98 23.24 1,768,250 +0.08(+0.35%)
Mar 04, 2014 22.33 23.25 22.26 23.16 4,476,629 +1.19(+5.42%)
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.