Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.58 19.63 19.58 19.60 334,769 +0.02(+0.10%)
Jun 27, 2014 19.59 19.61 19.58 19.58 108,464 +0.00(+0.00%)
Jun 26, 2014 19.61 19.61 19.57 19.58 141,726 -0.02(-0.10%)
Jun 25, 2014 19.58 19.63 19.58 19.60 115,300 -0.00(-0.03%)
Jun 24, 2014 19.60 19.63 19.58 19.61 253,968 +0.01(+0.05%)
Jun 23, 2014 19.60 19.60 19.58 19.59 66,755 +0.00(+0.03%)
Jun 20, 2014 19.57 19.59 19.57 19.59 59,823 +0.01(+0.05%)
Jun 19, 2014 19.57 19.59 19.55 19.58 169,001 +0.02(+0.10%)
Jun 18, 2014 19.57 19.58 19.53 19.56 91,242 +0.01(+0.05%)
Jun 17, 2014 19.51 19.55 19.51 19.55 111,100 +0.02(+0.10%)
Jun 16, 2014 19.50 19.54 19.50 19.53 173,140 +0.02(+0.10%)
Jun 13, 2014 19.53 19.54 19.50 19.51 171,068 -0.05(-0.26%)
Jun 12, 2014 19.59 19.59 19.56 19.56 404,112 -0.03(-0.15%)
Jun 11, 2014 19.57 19.61 19.56 19.59 303,187 +0.00(+0.00%)
Jun 10, 2014 19.59 19.60 19.56 19.59 254,737 +0.02(+0.10%)
Jun 06, 2014 19.53 19.59 19.53 19.57 273,227 +0.01(+0.05%)
Jun 05, 2014 19.56 19.58 19.55 19.56 198,222 +0.00(+0.00%)
Jun 04, 2014 19.55 19.58 19.54 19.56 200,917 +0.01(+0.05%)
Jun 03, 2014 19.55 19.59 19.55 19.55 338,948 +0.00(+0.00%)
Jun 02, 2014 19.59 19.62 19.55 19.55 432,279 -0.05(-0.26%)
May 30, 2014 19.57 19.61 19.54 19.60 213,887 +0.03(+0.15%)
May 29, 2014 19.56 19.60 19.54 19.57 121,479 +0.03(+0.15%)
May 28, 2014 19.53 19.56 19.51 19.54 76,550 +0.01(+0.05%)
May 27, 2014 19.53 19.57 19.52 19.53 256,584 +0.00(+0.00%)
May 23, 2014 19.49 19.53 19.53 19.53 142,400 +0.03(+0.15%)
May 22, 2014 19.52 19.53 19.50 19.50 91,983 -0.02(-0.10%)
May 21, 2014 19.51 19.55 19.50 19.52 65,361 +0.01(+0.05%)
May 20, 2014 19.52 19.53 19.50 19.51 128,221 +0.01(+0.05%)
May 19, 2014 19.52 19.52 19.50 19.50 94,417 -0.01(-0.05%)
May 16, 2014 19.50 19.53 19.45 19.51 139,805 +0.01(+0.05%)
May 15, 2014 19.50 19.53 19.49 19.50 77,080 -0.08(-0.41%)
May 14, 2014 19.57 19.60 19.56 19.58 105,840 +0.01(+0.05%)
May 13, 2014 19.50 19.58 19.50 19.57 120,764 +0.02(+0.10%)
May 12, 2014 19.55 19.57 19.53 19.55 115,770 +0.02(+0.10%)
May 09, 2014 19.54 19.55 19.52 19.53 120,413 +0.01(+0.05%)
May 08, 2014 19.53 19.54 19.52 19.52 76,171 -0.02(-0.10%)
May 07, 2014 19.49 19.54 19.48 19.54 115,018 +0.05(+0.26%)
May 06, 2014 19.50 19.53 19.48 19.49 147,909 -0.01(-0.05%)
May 05, 2014 19.51 19.51 19.48 19.50 172,590 +0.02(+0.10%)
May 02, 2014 19.49 19.51 19.46 19.48 790,400 -0.01(-0.05%)
May 01, 2014 19.49 19.50 19.47 19.49 196,928 -0.02(-0.10%)
Apr 30, 2014 19.45 19.51 19.43 19.51 137,258 +0.05(+0.26%)
Apr 29, 2014 19.45 19.49 19.44 19.46 234,160 -0.01(-0.05%)
Apr 28, 2014 19.46 19.50 19.44 19.47 238,435 +0.00(+0.00%)
Apr 25, 2014 19.48 19.48 19.45 19.47 87,944 +0.00(+0.00%)
Apr 24, 2014 19.44 19.48 19.43 19.47 140,754 +0.00(+0.00%)
Apr 23, 2014 19.43 19.47 19.43 19.47 135,348 +0.01(+0.05%)
Apr 22, 2014 19.46 19.46 19.43 19.46 158,518 +0.03(+0.15%)
Apr 21, 2014 19.45 19.47 19.41 19.43 153,819 +0.00(+0.00%)
Apr 17, 2014 19.47 19.43 19.43 19.43 124,600 -0.02(-0.10%)
Apr 16, 2014 19.46 19.47 19.42 19.45 245,109 +0.01(+0.03%)
Apr 15, 2014 19.44 19.47 19.42 19.45 117,484 -0.04(-0.18%)
Apr 14, 2014 19.49 19.53 19.46 19.48 233,094 +0.01(+0.05%)
Apr 11, 2014 19.50 19.52 19.45 19.47 230,210 -0.01(-0.05%)
Apr 10, 2014 19.56 19.56 19.48 19.48 216,571 -0.05(-0.26%)
Apr 09, 2014 19.51 19.54 19.48 19.53 199,501 +0.03(+0.15%)
Apr 08, 2014 19.49 19.50 19.46 19.50 104,782 +0.02(+0.10%)
Apr 07, 2014 19.49 19.49 19.45 19.48 189,765 +0.03(+0.15%)
Apr 04, 2014 19.49 19.49 19.44 19.45 318,104 +0.00(+0.00%)
Apr 03, 2014 19.46 19.46 19.43 19.45 85,143 +0.02(+0.10%)
Apr 02, 2014 19.48 19.48 19.42 19.43 919,602 -0.02(-0.10%)
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.