Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.28 23.45 23.23 23.30 211,741 +0.06(+0.26%)
May 29, 2014 23.00 23.28 22.87 23.24 100,558 +0.28(+1.23%)
May 28, 2014 23.09 23.09 22.66 22.96 131,896 -0.11(-0.49%)
May 27, 2014 22.93 23.36 22.81 23.07 202,027 +0.30(+1.30%)
May 23, 2014 22.57 22.78 22.78 22.78 104,437 +0.35(+1.56%)
May 22, 2014 22.44 22.66 22.28 22.43 35,871 -0.02(-0.07%)
May 21, 2014 22.57 22.81 22.30 22.44 119,857 -0.05(-0.20%)
May 20, 2014 22.33 22.70 21.93 22.49 142,323 -0.01(-0.03%)
May 19, 2014 21.84 22.56 21.84 22.50 101,374 +0.67(+3.07%)
May 16, 2014 21.40 21.88 21.31 21.83 104,963 +0.45(+2.10%)
May 15, 2014 21.56 21.69 21.27 21.38 166,489 -0.29(-1.33%)
May 14, 2014 22.05 22.16 21.61 21.67 147,389 -0.50(-2.26%)
May 13, 2014 22.38 22.88 22.15 22.17 122,252 -0.25(-1.12%)
May 12, 2014 21.75 22.63 21.75 22.42 89,469 +0.78(+3.58%)
May 09, 2014 20.95 21.67 20.95 21.64 69,853 +0.59(+2.78%)
May 08, 2014 21.30 21.65 21.01 21.06 72,651 -0.20(-0.93%)
May 07, 2014 20.72 21.29 20.41 21.26 106,546 +0.58(+2.79%)
May 06, 2014 20.52 20.95 20.45 20.68 232,640 +0.08(+0.41%)
May 05, 2014 20.58 20.81 20.29 20.60 73,641 -0.01(-0.04%)
May 02, 2014 20.57 21.01 20.44 20.60 139,032 +0.07(+0.33%)
May 01, 2014 20.36 20.65 20.15 20.53 186,652 +0.18(+0.90%)
Apr 30, 2014 20.50 20.50 19.84 20.35 100,041 -0.14(-0.70%)
Apr 29, 2014 20.76 20.83 20.49 20.50 77,369 -0.12(-0.59%)
Apr 28, 2014 20.72 20.88 20.49 20.62 153,329 -0.04(-0.18%)
Apr 25, 2014 20.67 20.95 20.46 20.66 79,263 -0.02(-0.07%)
Apr 24, 2014 20.85 21.04 20.37 20.67 77,958 -0.01(-0.04%)
Apr 23, 2014 20.84 20.93 20.51 20.68 100,256 -0.24(-1.16%)
Apr 22, 2014 20.64 21.11 20.58 20.92 67,633 +0.29(+1.40%)
Apr 21, 2014 20.69 20.86 20.47 20.63 114,788 -0.05(-0.26%)
Apr 17, 2014 20.52 20.69 20.69 20.69 239,391 +0.09(+0.44%)
Apr 16, 2014 20.57 20.64 20.44 20.60 69,222 +0.12(+0.59%)
Apr 15, 2014 20.60 20.73 20.19 20.47 139,817 -0.13(-0.63%)
Apr 14, 2014 20.73 20.91 20.53 20.60 198,331 +0.04(+0.18%)
Apr 11, 2014 20.54 20.85 20.47 20.57 86,873 -0.17(-0.84%)
Apr 10, 2014 21.44 21.45 20.48 20.74 107,505 -0.63(-2.95%)
Apr 09, 2014 20.85 21.51 20.75 21.37 60,113 +0.65(+3.16%)
Apr 08, 2014 21.45 21.59 20.27 20.72 184,081 -0.76(-3.54%)
Apr 07, 2014 22.02 22.17 21.04 21.48 65,670 -0.59(-2.65%)
Apr 04, 2014 22.91 22.91 21.74 22.06 70,038 -0.72(-3.17%)
Apr 03, 2014 22.83 23.01 22.59 22.79 50,670 +0.02(+0.10%)
Apr 02, 2014 22.91 23.36 22.50 22.76 107,914 -0.05(-0.20%)
Apr 01, 2014 22.71 22.88 22.33 22.81 98,718 +0.21(+0.91%)
Mar 31, 2014 22.31 22.84 22.21 22.60 62,880 +0.39(+1.75%)
Mar 28, 2014 22.51 22.94 22.12 22.21 60,050 -0.31(-1.38%)
Mar 27, 2014 22.12 22.57 21.86 22.53 63,204 +0.49(+2.24%)
Mar 26, 2014 22.98 23.00 21.50 22.03 87,006 -0.76(-3.34%)
Mar 25, 2014 22.43 23.14 22.43 22.79 59,803 +0.52(+2.32%)
Mar 24, 2014 22.58 22.58 21.95 22.28 80,843 -0.23(-1.01%)
Mar 21, 2014 22.20 22.59 22.00 22.50 121,255 +0.41(+1.86%)
Mar 20, 2014 22.05 22.50 21.88 22.09 64,129 +0.06(+0.28%)
Mar 19, 2014 21.97 22.21 21.78 22.03 62,536 -0.02(-0.07%)
Mar 18, 2014 21.61 22.06 21.56 22.05 78,421 +0.52(+2.44%)
Mar 17, 2014 21.55 22.05 21.35 21.52 53,418 +0.02(+0.11%)
Mar 14, 2014 21.23 22.02 21.04 21.50 107,074 +0.26(+1.22%)
Mar 13, 2014 21.30 21.55 20.79 21.24 78,881 -0.12(-0.57%)
Mar 12, 2014 21.00 21.49 20.54 21.36 71,910 +0.27(+1.26%)
Mar 11, 2014 21.68 21.94 20.72 21.10 103,795 -0.50(-2.32%)
Mar 10, 2014 22.00 22.03 21.44 21.60 56,939 -0.40(-1.83%)
Mar 07, 2014 22.45 22.68 21.70 22.00 60,946 -0.25(-1.13%)
Mar 06, 2014 22.49 22.75 22.06 22.25 67,355 -0.11(-0.51%)
Mar 05, 2014 22.60 22.60 22.04 22.37 78,012 -0.21(-0.91%)
Mar 04, 2014 21.82 22.81 21.54 22.57 103,497 +1.00(+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.