Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.70 20.85 20.62 20.75 4,703,490 +0.05(+0.24%)
Jun 27, 2014 20.33 20.77 20.33 20.70 6,719,348 +0.24(+1.19%)
Jun 26, 2014 20.39 20.54 20.06 20.46 3,757,724 +0.01(+0.05%)
Jun 25, 2014 20.18 20.77 20.06 20.45 5,067,859 +0.10(+0.48%)
Jun 24, 2014 20.33 20.74 20.21 20.35 5,227,328 -0.12(-0.57%)
Jun 23, 2014 20.77 20.83 20.46 20.47 3,885,792 -0.26(-1.27%)
Jun 20, 2014 20.95 20.96 20.69 20.73 5,338,396 -0.04(-0.19%)
Jun 19, 2014 21.43 21.45 20.71 20.77 6,994,275 -0.58(-2.70%)
Jun 18, 2014 21.29 21.53 20.94 21.35 5,682,753 -0.13(-0.59%)
Jun 17, 2014 19.88 21.66 19.88 21.47 9,658,438 +1.54(+7.74%)
Jun 16, 2014 19.59 20.06 19.49 19.93 4,414,113 +0.24(+1.24%)
Jun 13, 2014 19.58 19.93 19.49 19.69 3,906,399 +0.15(+0.75%)
Jun 12, 2014 19.92 20.10 19.49 19.54 3,768,895 -0.45(-2.25%)
Jun 11, 2014 20.15 20.28 19.81 19.99 3,880,093 -0.34(-1.68%)
Jun 10, 2014 20.58 20.63 20.04 20.33 3,975,229 +0.09(+0.43%)
Jun 06, 2014 19.50 20.25 19.48 20.25 9,690,777 +0.85(+4.38%)
Jun 05, 2014 19.31 19.59 19.22 19.40 3,939,190 +0.17(+0.86%)
Jun 04, 2014 19.19 19.41 18.78 19.23 8,478,106 +0.04(+0.20%)
Jun 03, 2014 19.84 19.93 19.18 19.19 6,029,518 -0.78(-3.91%)
Jun 02, 2014 19.93 20.09 19.44 19.97 3,577,716 +0.09(+0.44%)
May 30, 2014 19.84 20.29 19.78 19.88 3,294,560 -0.05(-0.24%)
May 29, 2014 19.75 19.95 19.56 19.93 4,489,891 +0.22(+1.14%)
May 28, 2014 19.71 19.84 19.40 19.71 2,814,105 -0.08(-0.39%)
May 27, 2014 20.97 20.97 19.68 19.79 4,322,938 -0.05(-0.25%)
May 23, 2014 19.94 19.84 19.84 19.84 1,514,551 -0.17(-0.83%)
May 22, 2014 19.78 20.07 19.67 20.00 1,802,238 +0.23(+1.19%)
May 21, 2014 19.43 19.84 19.34 19.77 3,985,683 +0.47(+2.43%)
May 20, 2014 19.59 19.68 19.25 19.30 2,594,551 -0.29(-1.49%)
May 19, 2014 19.77 19.85 19.44 19.59 4,021,768 +0.01(+0.05%)
May 16, 2014 19.29 19.61 18.94 19.58 5,422,285 +0.29(+1.52%)
May 15, 2014 20.15 20.18 19.08 19.29 8,537,321 -0.95(-4.68%)
May 14, 2014 20.84 20.84 20.16 20.24 5,646,853 -0.71(-3.40%)
May 13, 2014 21.17 21.34 20.91 20.95 2,718,774 -0.30(-1.42%)
May 12, 2014 20.71 21.38 20.64 21.25 3,699,797 +0.65(+3.18%)
May 09, 2014 20.76 20.86 20.29 20.60 5,560,041 -0.13(-0.61%)
May 08, 2014 21.13 21.48 20.60 20.72 4,446,668 -0.45(-2.12%)
May 07, 2014 20.94 21.21 20.44 21.17 4,280,945 +0.12(+0.56%)
May 06, 2014 21.74 21.88 21.00 21.06 5,064,241 -0.86(-3.92%)
May 05, 2014 21.79 22.11 21.60 21.91 2,637,146 -0.21(-0.97%)
May 02, 2014 22.18 22.40 21.83 22.13 3,961,951 +0.01(+0.04%)
May 01, 2014 21.94 22.30 21.69 22.12 3,387,256 +0.20(+0.94%)
Apr 30, 2014 21.47 21.98 21.35 21.91 4,030,392 +0.44(+2.05%)
Apr 29, 2014 21.44 21.55 21.22 21.47 3,847,228 +0.19(+0.87%)
Apr 28, 2014 21.77 21.90 20.98 21.29 6,162,890 -0.58(-2.63%)
Apr 25, 2014 21.96 22.04 21.47 21.87 5,129,073 -0.26(-1.19%)
Apr 24, 2014 22.41 22.70 21.28 22.13 12,280,739 +1.14(+5.44%)
Apr 23, 2014 21.54 21.70 20.61 20.99 7,430,187 -0.15(-0.69%)
Apr 22, 2014 20.50 21.15 20.33 21.13 5,589,811 +0.62(+3.05%)
Apr 21, 2014 20.52 20.67 20.21 20.51 2,665,740 -0.03(-0.14%)
Apr 17, 2014 20.47 20.54 20.54 20.54 3,062,704 +0.20(+0.96%)
Apr 16, 2014 20.09 20.81 20.07 20.34 5,221,735 +0.46(+2.33%)
Apr 15, 2014 19.49 20.04 19.18 19.88 6,690,148 +0.43(+2.23%)
Apr 14, 2014 19.87 20.19 19.23 19.44 4,656,565 +0.13(+0.66%)
Apr 11, 2014 19.78 19.97 19.28 19.32 5,509,113 -0.48(-2.42%)
Apr 10, 2014 20.65 20.68 19.79 19.80 6,992,820 -0.88(-4.25%)
Apr 09, 2014 19.91 20.74 19.86 20.67 10,453,717 +1.17(+6.01%)
Apr 08, 2014 19.52 20.00 19.16 19.50 8,999,182 +0.01(+0.05%)
Apr 07, 2014 19.72 20.06 19.15 19.49 12,956,684 -0.45(-2.25%)
Apr 04, 2014 21.58 21.63 19.52 19.94 21,946,530 -1.69(-7.83%)
Apr 03, 2014 23.20 23.23 21.24 21.64 15,769,100 -1.50(-6.48%)
Apr 02, 2014 23.28 23.30 22.94 23.13 3,851,100 -0.06(-0.25%)
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.