Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.48 23.66 23.43 23.51 209,889 +0.06(+0.26%)
May 29, 2014 23.20 23.48 23.07 23.45 99,679 +0.28(+1.23%)
May 28, 2014 23.29 23.29 22.86 23.16 130,743 -0.11(-0.49%)
May 27, 2014 23.13 23.56 23.01 23.28 200,260 +0.30(+1.30%)
May 23, 2014 22.77 22.98 22.98 22.98 103,524 +0.35(+1.56%)
May 22, 2014 22.64 22.86 22.48 22.63 35,558 -0.02(-0.07%)
May 21, 2014 22.77 23.01 22.50 22.64 118,809 -0.05(-0.20%)
May 20, 2014 22.53 22.90 22.12 22.69 141,078 -0.01(-0.03%)
May 19, 2014 22.04 22.76 22.04 22.69 100,487 +0.67(+3.06%)
May 16, 2014 21.59 22.07 21.50 22.02 104,045 +0.45(+2.10%)
May 15, 2014 21.75 21.88 21.46 21.57 165,033 -0.29(-1.33%)
May 14, 2014 22.24 22.36 21.80 21.86 146,100 -0.51(-2.26%)
May 13, 2014 22.58 23.09 22.35 22.36 121,183 -0.25(-1.12%)
May 12, 2014 21.94 22.82 21.94 22.62 88,686 +0.78(+3.58%)
May 09, 2014 21.14 21.86 21.14 21.84 69,242 +0.59(+2.78%)
May 08, 2014 21.49 21.84 21.19 21.25 72,015 -0.20(-0.93%)
May 07, 2014 20.90 21.48 20.59 21.44 105,614 +0.58(+2.79%)
May 06, 2014 20.70 21.14 20.63 20.86 230,606 +0.08(+0.41%)
May 05, 2014 20.76 20.99 20.47 20.78 72,997 -0.01(-0.04%)
May 02, 2014 20.75 21.20 20.62 20.78 137,816 +0.07(+0.33%)
May 01, 2014 20.54 20.83 20.33 20.72 185,020 +0.18(+0.90%)
Apr 30, 2014 20.68 20.68 20.01 20.53 99,166 -0.15(-0.70%)
Apr 29, 2014 20.95 21.02 20.67 20.68 76,692 -0.12(-0.59%)
Apr 28, 2014 20.90 21.06 20.67 20.80 151,989 -0.04(-0.18%)
Apr 25, 2014 20.85 21.13 20.64 20.84 78,570 -0.02(-0.07%)
Apr 24, 2014 21.03 21.22 20.55 20.85 77,276 -0.01(-0.04%)
Apr 23, 2014 21.02 21.11 20.69 20.86 99,379 -0.25(-1.16%)
Apr 22, 2014 20.82 21.30 20.76 21.11 67,041 +0.29(+1.40%)
Apr 21, 2014 20.88 21.05 20.65 20.82 113,784 -0.05(-0.26%)
Apr 17, 2014 20.70 20.87 20.87 20.87 237,297 +0.09(+0.44%)
Apr 16, 2014 20.75 20.82 20.62 20.78 68,616 +0.12(+0.59%)
Apr 15, 2014 20.78 20.92 20.37 20.65 138,594 -0.13(-0.63%)
Apr 14, 2014 20.92 21.09 20.71 20.78 196,597 +0.04(+0.19%)
Apr 11, 2014 20.72 21.04 20.65 20.75 86,114 -0.18(-0.84%)
Apr 10, 2014 21.63 21.64 20.66 20.92 106,564 -0.64(-2.95%)
Apr 09, 2014 21.03 21.70 20.93 21.56 59,587 +0.66(+3.16%)
Apr 08, 2014 21.64 21.78 20.45 20.90 182,471 -0.77(-3.54%)
Apr 07, 2014 22.22 22.36 21.22 21.67 65,096 -0.59(-2.65%)
Apr 04, 2014 23.11 23.11 21.94 22.26 69,426 -0.73(-3.17%)
Apr 03, 2014 23.03 23.21 22.79 22.99 50,227 +0.02(+0.10%)
Apr 02, 2014 23.11 23.56 22.70 22.96 106,970 -0.05(-0.20%)
Apr 01, 2014 22.91 23.09 22.53 23.01 97,855 +0.21(+0.91%)
Mar 31, 2014 22.50 23.04 22.40 22.80 62,331 +0.39(+1.75%)
Mar 28, 2014 22.71 23.15 22.32 22.41 59,525 -0.31(-1.38%)
Mar 27, 2014 22.32 22.77 22.05 22.73 62,651 +0.50(+2.24%)
Mar 26, 2014 23.19 23.20 21.69 22.23 86,245 -0.77(-3.34%)
Mar 25, 2014 22.63 23.34 22.63 22.99 59,280 +0.52(+2.32%)
Mar 24, 2014 22.78 22.78 22.14 22.47 80,136 -0.23(-1.01%)
Mar 21, 2014 22.40 22.79 22.20 22.70 120,195 +0.41(+1.86%)
Mar 20, 2014 22.24 22.69 22.07 22.29 63,568 +0.06(+0.28%)
Mar 19, 2014 22.17 22.41 21.97 22.23 61,989 -0.02(-0.07%)
Mar 18, 2014 21.80 22.26 21.76 22.24 77,735 +0.53(+2.44%)
Mar 17, 2014 21.74 22.24 21.54 21.71 52,951 +0.02(+0.11%)
Mar 14, 2014 21.42 22.21 21.22 21.69 106,138 +0.26(+1.22%)
Mar 13, 2014 21.49 21.74 20.98 21.43 78,192 -0.12(-0.57%)
Mar 12, 2014 21.18 21.68 20.72 21.55 71,281 +0.27(+1.26%)
Mar 11, 2014 21.87 22.13 20.91 21.28 102,888 -0.51(-2.32%)
Mar 10, 2014 22.20 22.23 21.63 21.79 56,441 -0.41(-1.83%)
Mar 07, 2014 22.65 22.88 21.89 22.20 60,413 -0.25(-1.13%)
Mar 06, 2014 22.69 22.96 22.26 22.45 66,766 -0.11(-0.51%)
Mar 05, 2014 22.80 22.80 22.23 22.56 77,330 -0.21(-0.91%)
Mar 04, 2014 22.01 23.01 21.73 22.77 102,592 +1.01(+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.