Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.20 19.30 18.84 19.03 907,486 -0.23(-1.19%)
Jun 27, 2014 19.61 19.66 19.21 19.26 573,277 -0.15(-0.77%)
Jun 26, 2014 19.15 19.90 19.14 19.41 843,424 +0.25(+1.30%)
Jun 25, 2014 20.25 20.26 19.16 19.16 972,503 -0.75(-3.77%)
Jun 24, 2014 19.41 20.08 19.14 19.91 1,120,602 +0.69(+3.59%)
Jun 23, 2014 19.59 19.80 19.16 19.22 762,202 -0.50(-2.54%)
Jun 20, 2014 19.39 19.72 19.23 19.72 880,198 +0.30(+1.54%)
Jun 19, 2014 19.21 19.60 19.06 19.42 899,937 +0.05(+0.26%)
Jun 18, 2014 20.36 20.39 19.33 19.37 1,036,926 -1.07(-5.23%)
Jun 17, 2014 21.10 21.20 20.41 20.44 757,469 -0.72(-3.40%)
Jun 16, 2014 21.29 21.54 20.94 21.16 472,895 -0.03(-0.14%)
Jun 13, 2014 21.42 21.77 20.98 21.19 691,645 -0.39(-1.81%)
Jun 12, 2014 20.73 21.96 20.64 21.58 1,301,306 +0.98(+4.76%)
Jun 11, 2014 20.51 20.89 20.36 20.60 672,410 +0.46(+2.28%)
Jun 10, 2014 20.59 20.72 20.12 20.14 404,416 -0.07(-0.35%)
Jun 06, 2014 20.79 20.81 20.21 20.21 785,851 -1.07(-5.03%)
Jun 05, 2014 21.82 22.01 21.23 21.28 789,555 -0.83(-3.75%)
Jun 04, 2014 22.48 22.49 21.97 22.11 393,005 -0.23(-1.03%)
Jun 03, 2014 22.36 22.50 22.24 22.34 385,441 +0.10(+0.45%)
Jun 02, 2014 22.38 22.60 22.22 22.24 366,324 -0.14(-0.63%)
May 30, 2014 22.43 22.53 22.36 22.38 501,134 -0.02(-0.09%)
May 29, 2014 22.38 22.58 22.29 22.40 511,486 -0.12(-0.53%)
May 28, 2014 22.59 22.85 22.43 22.52 693,088 -0.07(-0.31%)
May 27, 2014 22.88 22.96 22.54 22.59 730,439 -0.67(-2.88%)
May 23, 2014 23.26 23.26 23.26 0 -0.09(-0.39%)
May 22, 2014 23.50 23.62 23.28 23.35 236,055 -0.12(-0.51%)
May 21, 2014 23.66 23.71 23.38 23.47 692,947 -0.37(-1.55%)
May 20, 2014 24.00 24.34 23.70 23.84 937,204 -0.23(-0.96%)
May 19, 2014 24.50 24.52 24.03 24.07 535,119 -0.28(-1.15%)
May 16, 2014 24.74 25.03 24.35 24.35 400,014 -0.58(-2.33%)
May 15, 2014 24.82 25.53 24.74 24.93 931,283 +0.24(+0.97%)
May 14, 2014 24.87 24.98 24.44 24.69 654,469 -0.13(-0.52%)
May 13, 2014 24.71 24.86 24.56 24.82 491,200 +0.08(+0.32%)
May 12, 2014 25.24 25.27 24.68 24.74 593,610 -0.75(-2.94%)
May 09, 2014 26.01 26.33 25.49 25.49 572,516 -0.61(-2.34%)
May 08, 2014 26.00 26.23 25.50 26.10 552,581 +0.09(+0.35%)
May 07, 2014 26.47 26.86 26.00 26.01 399,083 -0.51(-1.92%)
May 06, 2014 26.46 26.64 26.19 26.52 509,108 +0.17(+0.65%)
May 05, 2014 27.02 27.21 26.35 26.35 302,424 -0.33(-1.24%)
May 02, 2014 26.58 26.96 26.47 26.68 446,477 -0.11(-0.41%)
May 01, 2014 26.90 26.97 26.57 26.79 512,988 -0.02(-0.07%)
Apr 30, 2014 26.94 27.05 26.63 26.81 581,756 +0.05(+0.19%)
Apr 29, 2014 27.15 27.26 26.76 26.76 530,139 -0.49(-1.80%)
Apr 28, 2014 27.66 28.17 27.23 27.25 627,145 -0.62(-2.22%)
Apr 25, 2014 27.94 28.40 27.79 27.87 673,302 +0.20(+0.72%)
Apr 24, 2014 27.17 27.83 27.16 27.67 533,631 +0.33(+1.21%)
Apr 23, 2014 27.32 27.52 27.22 27.34 464,028 +0.12(+0.44%)
Apr 22, 2014 27.37 27.48 27.04 27.22 525,417 -0.06(-0.22%)
Apr 21, 2014 27.78 27.79 27.23 27.28 530,683 -0.51(-1.84%)
Apr 17, 2014 27.79 27.79 27.79 0 -0.41(-1.45%)
Apr 16, 2014 28.65 29.12 28.17 28.20 991,899 -1.04(-3.56%)
Apr 15, 2014 29.42 30.88 29.06 29.24 1,031,645 -0.35(-1.18%)
Apr 14, 2014 29.25 30.57 29.18 29.59 1,011,481 -0.25(-0.84%)
Apr 11, 2014 29.29 30.04 28.89 29.84 1,065,660 +0.88(+3.04%)
Apr 10, 2014 27.36 29.05 27.30 28.96 1,197,627 +1.66(+6.08%)
Apr 09, 2014 27.67 28.02 27.26 27.30 638,222 -0.70(-2.50%)
Apr 08, 2014 28.41 28.87 27.98 28.00 571,997 -0.54(-1.89%)
Apr 07, 2014 28.14 28.92 27.99 28.54 876,634 +0.65(+2.33%)
Apr 04, 2014 26.90 28.24 26.84 27.89 927,723 +0.54(+1.97%)
Apr 03, 2014 27.38 27.71 27.29 27.35 483,431 -0.04(-0.15%)
Apr 02, 2014 27.21 27.62 27.15 27.39 390,671 +0.21(+0.77%)
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.