Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.08 28.84 27.78 28.35 372,216 +0.31(+1.11%)
Jun 27, 2014 27.29 28.12 27.22 28.04 650,044 +0.61(+2.22%)
Jun 26, 2014 27.37 27.53 26.93 27.43 241,261 +0.11(+0.39%)
Jun 25, 2014 26.58 27.37 26.58 27.32 214,990 +0.59(+2.22%)
Jun 24, 2014 26.72 26.95 26.54 26.73 306,771 +0.09(+0.34%)
Jun 23, 2014 26.25 27.26 26.10 26.64 286,111 +0.54(+2.07%)
Jun 20, 2014 25.72 26.16 25.64 26.10 292,207 +0.52(+2.02%)
Jun 19, 2014 24.02 25.69 23.87 25.58 253,049 +1.83(+7.71%)
Jun 18, 2014 23.37 23.96 23.02 23.75 222,496 +0.33(+1.43%)
Jun 17, 2014 23.72 23.98 23.36 23.42 151,993 -0.43(-1.79%)
Jun 16, 2014 23.96 24.14 23.67 23.84 200,950 -0.12(-0.51%)
Jun 13, 2014 24.11 24.14 23.86 23.96 130,579 +0.05(+0.22%)
Jun 12, 2014 24.24 24.25 23.87 23.91 128,609 -0.33(-1.38%)
Jun 11, 2014 25.05 25.05 24.01 24.24 169,419 -0.85(-3.39%)
Jun 10, 2014 25.66 25.80 25.00 25.10 227,332 -0.81(-3.14%)
Jun 06, 2014 26.08 26.34 25.60 25.91 162,710 -0.17(-0.64%)
Jun 05, 2014 25.32 27.00 24.83 26.08 416,366 +1.86(+7.66%)
Jun 04, 2014 23.69 24.31 23.65 24.22 147,163 +0.52(+2.18%)
Jun 03, 2014 23.57 23.76 23.48 23.70 159,366 +0.11(+0.48%)
Jun 02, 2014 23.32 23.61 23.18 23.59 150,821 +0.29(+1.24%)
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%)
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.