Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.35 21.48 21.35 21.41 6,942,805 -0.01(-0.03%)
May 29, 2014 21.48 21.58 21.32 21.42 7,069,387 -0.07(-0.32%)
May 28, 2014 21.27 21.56 21.22 21.48 7,180,216 +0.27(+1.29%)
May 27, 2014 21.23 21.24 21.05 21.21 6,185,796 +0.02(+0.11%)
May 23, 2014 21.15 21.19 21.19 21.19 5,955,536 +0.03(+0.15%)
May 22, 2014 21.17 21.29 21.06 21.16 4,166,101 +0.03(+0.15%)
May 21, 2014 21.46 21.48 21.04 21.13 9,546,624 -0.23(-1.09%)
May 20, 2014 21.58 21.61 21.31 21.36 10,314,875 -0.22(-1.03%)
May 19, 2014 21.33 21.60 21.28 21.58 13,652,962 -0.12(-0.55%)
May 16, 2014 21.57 21.71 21.42 21.70 7,955,396 +0.20(+0.93%)
May 15, 2014 21.40 21.65 21.32 21.50 14,484,073 +0.10(+0.45%)
May 14, 2014 21.01 21.45 20.96 21.40 13,512,168 +0.39(+1.87%)
May 13, 2014 20.90 21.03 20.82 21.01 11,537,973 +0.13(+0.63%)
May 12, 2014 20.88 20.96 20.80 20.88 9,613,958 +0.10(+0.49%)
May 09, 2014 20.79 21.00 20.69 20.78 13,714,167 -0.17(-0.81%)
May 08, 2014 19.72 21.15 19.68 20.95 38,034,720 +1.26(+6.38%)
May 07, 2014 19.61 19.84 19.59 19.69 11,639,188 +0.11(+0.55%)
May 06, 2014 19.77 19.82 19.57 19.59 8,133,849 -0.22(-1.09%)
May 05, 2014 19.77 19.82 19.72 19.80 5,809,798 +0.01(+0.03%)
May 02, 2014 19.92 20.03 19.77 19.80 6,429,896 -0.07(-0.37%)
May 01, 2014 19.84 19.92 19.73 19.87 4,754,888 +0.03(+0.14%)
Apr 30, 2014 19.80 19.85 19.68 19.84 6,053,210 +0.06(+0.32%)
Apr 29, 2014 19.78 19.84 19.70 19.78 5,995,339 +0.09(+0.46%)
Apr 28, 2014 19.62 19.77 19.55 19.69 8,612,840 -0.07(-0.35%)
Apr 25, 2014 19.62 19.78 19.49 19.76 6,612,134 +0.07(+0.38%)
Apr 24, 2014 19.77 19.77 19.56 19.68 7,400,853 +0.01(+0.06%)
Apr 23, 2014 19.59 19.72 19.51 19.67 9,756,840 +0.09(+0.46%)
Apr 22, 2014 19.60 19.61 19.52 19.58 5,558,650 -0.02(-0.12%)
Apr 21, 2014 19.61 19.72 19.55 19.60 3,822,270 +0.03(+0.17%)
Apr 17, 2014 19.68 19.57 19.57 19.57 8,501,626 -0.18(-0.89%)
Apr 16, 2014 19.44 19.76 19.44 19.74 8,649,275 +0.39(+2.03%)
Apr 15, 2014 19.26 19.36 19.21 19.35 8,598,297 +0.10(+0.50%)
Apr 14, 2014 19.03 19.27 18.99 19.26 8,846,376 +0.30(+1.59%)
Apr 11, 2014 18.95 19.05 18.82 18.95 7,817,324 -0.05(-0.24%)
Apr 10, 2014 19.25 19.45 19.00 19.00 8,754,612 -0.21(-1.09%)
Apr 09, 2014 19.30 19.35 19.09 19.21 13,747,507 -0.08(-0.41%)
Apr 08, 2014 19.08 19.30 18.99 19.29 7,711,416 +0.23(+1.19%)
Apr 07, 2014 19.12 19.25 19.03 19.06 8,258,837 -0.09(-0.44%)
Apr 04, 2014 19.07 19.21 19.05 19.15 8,837,271 +0.11(+0.60%)
Apr 03, 2014 18.86 19.05 18.82 19.03 10,425,898 +0.18(+0.93%)
Apr 02, 2014 18.81 18.95 18.74 18.86 7,599,660 +0.06(+0.30%)
Apr 01, 2014 18.65 18.83 18.44 18.80 11,643,223 +0.14(+0.73%)
Mar 31, 2014 18.63 18.74 18.58 18.66 10,490,116 +0.09(+0.49%)
Mar 28, 2014 18.54 18.72 18.49 18.57 7,203,178 +0.05(+0.28%)
Mar 27, 2014 18.49 18.56 18.28 18.52 8,865,236 +0.17(+0.93%)
Mar 26, 2014 18.16 18.47 18.16 18.35 13,026,083 +0.22(+1.19%)
Mar 25, 2014 17.97 18.15 17.87 18.14 7,627,536 +0.21(+1.17%)
Mar 24, 2014 17.91 18.09 17.86 17.93 8,908,835 +0.11(+0.64%)
Mar 21, 2014 17.91 17.95 17.76 17.81 18,150,294 -0.02(-0.10%)
Mar 20, 2014 17.69 17.93 17.66 17.83 9,131,844 +0.07(+0.38%)
Mar 19, 2014 17.82 17.90 17.66 17.76 9,371,487 -0.09(-0.48%)
Mar 18, 2014 17.57 17.86 17.56 17.85 7,579,637 +0.32(+1.82%)
Mar 17, 2014 17.45 17.57 17.41 17.53 5,899,137 +0.13(+0.72%)
Mar 14, 2014 17.29 17.59 17.29 17.40 8,297,034 +0.07(+0.43%)
Mar 13, 2014 17.49 17.60 17.27 17.33 6,187,167 -0.11(-0.62%)
Mar 12, 2014 17.39 17.44 17.24 17.44 5,641,476 -0.01(-0.03%)
Mar 11, 2014 17.56 17.57 17.39 17.44 7,621,679 -0.08(-0.45%)
Mar 10, 2014 17.73 17.77 17.43 17.52 8,236,252 -0.28(-1.56%)
Mar 07, 2014 17.74 17.81 17.69 17.80 7,852,550 +0.07(+0.42%)
Mar 06, 2014 17.73 17.82 17.64 17.73 11,368,533 -0.07(-0.42%)
Mar 05, 2014 17.58 17.88 17.49 17.80 18,254,692 +0.18(+1.05%)
Mar 04, 2014 17.54 17.63 17.49 17.62 8,299,395 +0.23(+1.35%)
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.