Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.33 29.09 28.03 28.60 368,961 +0.31(+1.11%)
Jun 27, 2014 27.53 28.37 27.46 28.29 644,359 +0.61(+2.22%)
Jun 26, 2014 27.61 27.77 27.17 27.67 239,151 +0.11(+0.39%)
Jun 25, 2014 26.81 27.61 26.81 27.56 213,110 +0.60(+2.22%)
Jun 24, 2014 26.96 27.19 26.77 26.97 304,089 +0.09(+0.34%)
Jun 23, 2014 26.48 27.50 26.33 26.87 283,609 +0.54(+2.07%)
Jun 20, 2014 25.95 26.39 25.87 26.33 289,651 +0.52(+2.02%)
Jun 19, 2014 24.24 25.92 24.08 25.81 250,836 +1.85(+7.71%)
Jun 18, 2014 23.58 24.17 23.22 23.96 220,551 +0.34(+1.43%)
Jun 17, 2014 23.93 24.19 23.56 23.62 150,664 -0.43(-1.79%)
Jun 16, 2014 24.17 24.35 23.88 24.05 199,193 -0.12(-0.51%)
Jun 13, 2014 24.32 24.35 24.08 24.17 129,438 +0.05(+0.22%)
Jun 12, 2014 24.46 24.47 24.08 24.12 127,484 -0.34(-1.38%)
Jun 11, 2014 25.27 25.27 24.22 24.46 167,937 -0.86(-3.39%)
Jun 10, 2014 25.89 26.03 25.23 25.32 225,344 -0.82(-3.14%)
Jun 06, 2014 26.31 26.58 25.82 26.14 161,288 -0.17(-0.64%)
Jun 05, 2014 25.54 27.24 25.05 26.31 412,725 +1.87(+7.66%)
Jun 04, 2014 23.90 24.53 23.86 24.44 145,876 +0.52(+2.18%)
Jun 03, 2014 23.78 23.97 23.68 23.91 157,972 +0.12(+0.48%)
Jun 02, 2014 23.52 23.81 23.38 23.80 149,502 +0.29(+1.24%)
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%)
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.