Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.84 25.02 24.78 24.86 198,451 +0.06(+0.26%)
May 29, 2014 24.54 24.84 24.40 24.80 94,247 +0.30(+1.23%)
May 28, 2014 24.64 24.64 24.18 24.50 123,617 -0.12(-0.49%)
May 27, 2014 24.47 24.92 24.34 24.62 189,347 +0.32(+1.30%)
May 23, 2014 24.08 24.30 24.30 24.30 97,882 +0.37(+1.56%)
May 22, 2014 23.95 24.17 23.78 23.93 33,620 -0.02(-0.07%)
May 21, 2014 24.08 24.34 23.79 23.95 112,334 -0.05(-0.20%)
May 20, 2014 23.82 24.22 23.39 23.99 133,390 -0.01(-0.03%)
May 19, 2014 23.31 24.07 23.31 24.00 95,011 +0.71(+3.06%)
May 16, 2014 22.83 23.35 22.74 23.29 98,375 +0.48(+2.10%)
May 15, 2014 23.00 23.14 22.70 22.81 156,040 -0.31(-1.33%)
May 14, 2014 23.52 23.65 23.05 23.12 138,138 -0.54(-2.26%)
May 13, 2014 23.88 24.42 23.64 23.65 114,579 -0.27(-1.12%)
May 12, 2014 23.21 24.14 23.21 23.92 83,853 +0.83(+3.58%)
May 09, 2014 22.36 23.12 22.36 23.09 65,469 +0.62(+2.78%)
May 08, 2014 22.73 23.10 22.41 22.47 68,091 -0.21(-0.93%)
May 07, 2014 22.10 22.72 21.77 22.68 99,858 +0.62(+2.79%)
May 06, 2014 21.89 22.36 21.82 22.06 218,038 +0.09(+0.41%)
May 05, 2014 21.96 22.20 21.65 21.97 69,019 -0.01(-0.04%)
May 02, 2014 21.94 22.42 21.81 21.98 130,305 +0.07(+0.33%)
May 01, 2014 21.72 22.03 21.50 21.91 174,937 +0.19(+0.90%)
Apr 30, 2014 21.87 21.87 21.16 21.72 93,762 -0.15(-0.70%)
Apr 29, 2014 22.15 22.23 21.86 21.87 72,513 -0.13(-0.59%)
Apr 28, 2014 22.10 22.27 21.86 22.00 143,706 -0.04(-0.18%)
Apr 25, 2014 22.06 22.35 21.83 22.04 74,288 -0.02(-0.07%)
Apr 24, 2014 22.24 22.45 21.73 22.06 73,065 -0.01(-0.04%)
Apr 23, 2014 22.23 22.33 21.89 22.06 93,963 -0.26(-1.16%)
Apr 22, 2014 22.02 22.53 21.95 22.32 63,388 +0.31(+1.40%)
Apr 21, 2014 22.08 22.26 21.84 22.02 107,583 -0.06(-0.26%)
Apr 17, 2014 21.89 22.07 22.07 22.07 224,365 +0.10(+0.44%)
Apr 16, 2014 21.94 22.02 21.81 21.97 64,877 +0.13(+0.59%)
Apr 15, 2014 21.98 22.12 21.54 21.84 131,041 -0.14(-0.63%)
Apr 14, 2014 22.12 22.31 21.90 21.98 185,883 +0.04(+0.19%)
Apr 11, 2014 21.92 22.25 21.84 21.94 81,421 -0.19(-0.84%)
Apr 10, 2014 22.88 22.88 21.85 22.13 100,757 -0.67(-2.95%)
Apr 09, 2014 22.24 22.95 22.14 22.80 56,340 +0.70(+3.16%)
Apr 08, 2014 22.88 23.04 21.63 22.10 172,527 -0.81(-3.54%)
Apr 07, 2014 23.50 23.65 22.45 22.92 61,548 -0.62(-2.65%)
Apr 04, 2014 24.44 24.44 23.20 23.54 65,642 -0.77(-3.17%)
Apr 03, 2014 24.36 24.55 24.11 24.31 47,490 +0.02(+0.10%)
Apr 02, 2014 24.44 24.92 24.01 24.29 101,140 -0.05(-0.20%)
Apr 01, 2014 24.23 24.42 23.82 24.34 92,522 +0.22(+0.91%)
Mar 31, 2014 23.80 24.37 23.69 24.12 58,934 +0.41(+1.75%)
Mar 28, 2014 24.02 24.48 23.61 23.70 56,281 -0.33(-1.38%)
Mar 27, 2014 23.61 24.08 23.32 24.04 59,237 +0.53(+2.24%)
Mar 26, 2014 24.52 24.54 22.94 23.51 81,545 -0.81(-3.34%)
Mar 25, 2014 23.93 24.69 23.93 24.32 56,049 +0.55(+2.32%)
Mar 24, 2014 24.09 24.09 23.42 23.77 75,768 -0.24(-1.01%)
Mar 21, 2014 23.69 24.10 23.48 24.01 113,644 +0.44(+1.86%)
Mar 20, 2014 23.52 24.00 23.35 23.57 60,104 +0.06(+0.28%)
Mar 19, 2014 23.44 23.70 23.24 23.51 58,611 -0.02(-0.07%)
Mar 18, 2014 23.05 23.54 23.01 23.52 73,499 +0.56(+2.44%)
Mar 17, 2014 22.99 23.52 22.78 22.96 50,065 +0.02(+0.11%)
Mar 14, 2014 22.66 23.49 22.45 22.94 100,354 +0.28(+1.22%)
Mar 13, 2014 22.73 22.99 22.19 22.66 73,930 -0.13(-0.57%)
Mar 12, 2014 22.40 22.93 21.92 22.79 67,397 +0.28(+1.26%)
Mar 11, 2014 23.13 23.41 22.11 22.51 97,280 -0.54(-2.32%)
Mar 10, 2014 23.48 23.51 22.88 23.05 53,365 -0.43(-1.83%)
Mar 07, 2014 23.95 24.20 23.15 23.48 57,120 -0.27(-1.13%)
Mar 06, 2014 23.99 24.28 23.54 23.74 63,128 -0.12(-0.51%)
Mar 05, 2014 24.12 24.12 23.52 23.86 73,116 -0.22(-0.91%)
Mar 04, 2014 23.28 24.34 22.98 24.08 97,001 +1.07(+4.65%)
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.