Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.82 23.06 22.77 23.03 13,209,004 +0.14(+0.61%)
May 29, 2014 22.63 22.92 22.59 22.89 9,961,406 +0.30(+1.32%)
May 28, 2014 22.61 22.66 22.53 22.59 6,976,868 +0.00(+0.00%)
May 27, 2014 22.58 22.63 22.51 22.59 7,342,620 +0.05(+0.22%)
May 23, 2014 22.56 22.54 22.54 22.54 7,748,709 -0.07(-0.31%)
May 22, 2014 22.49 22.71 22.40 22.61 10,858,756 +0.09(+0.41%)
May 21, 2014 22.22 22.59 22.17 22.52 14,344,845 +0.34(+1.52%)
May 20, 2014 22.26 22.32 22.14 22.18 10,732,754 -0.10(-0.45%)
May 19, 2014 22.32 22.41 22.16 22.28 19,141,418 -0.27(-1.18%)
May 16, 2014 22.20 22.55 22.17 22.55 14,807,371 +0.35(+1.60%)
May 15, 2014 22.26 22.33 22.15 22.19 12,986,667 -0.16(-0.69%)
May 14, 2014 22.47 22.48 22.29 22.35 10,988,175 -0.16(-0.69%)
May 13, 2014 22.41 22.52 22.33 22.50 17,947,040 +0.13(+0.59%)
May 12, 2014 22.40 22.48 22.29 22.37 9,048,429 +0.09(+0.42%)
May 09, 2014 22.17 22.30 22.16 22.27 8,898,131 +0.05(+0.22%)
May 08, 2014 22.22 22.27 22.15 22.22 12,627,922 +0.03(+0.12%)
May 07, 2014 22.13 22.26 22.09 22.20 13,054,199 +0.17(+0.75%)
May 06, 2014 22.08 22.12 22.01 22.03 7,411,372 -0.07(-0.33%)
May 05, 2014 22.06 22.15 21.94 22.10 10,370,729 -0.04(-0.20%)
May 02, 2014 22.03 22.20 22.01 22.15 13,756,364 +0.08(+0.35%)
May 01, 2014 22.25 22.35 22.05 22.07 21,424,784 -0.16(-0.70%)
Apr 30, 2014 21.97 22.25 21.94 22.22 18,440,260 -0.01(-0.03%)
Apr 29, 2014 22.17 22.30 22.10 22.23 15,405,594 +0.11(+0.48%)
Apr 28, 2014 21.73 22.25 21.73 22.12 24,441,318 +0.45(+2.10%)
Apr 25, 2014 21.28 21.67 21.17 21.67 15,452,722 +0.39(+1.85%)
Apr 24, 2014 21.24 21.50 21.09 21.28 15,272,653 +0.05(+0.23%)
Apr 23, 2014 21.35 21.38 21.14 21.23 17,997,392 -0.18(-0.85%)
Apr 22, 2014 21.27 21.42 21.21 21.41 15,986,447 +0.12(+0.57%)
Apr 21, 2014 21.25 21.31 20.99 21.29 8,268,891 -0.02(-0.08%)
Apr 17, 2014 21.18 21.30 21.30 21.30 15,337,517 +0.05(+0.23%)
Apr 16, 2014 21.25 21.37 21.18 21.25 11,939,405 +0.08(+0.39%)
Apr 15, 2014 21.19 21.24 21.08 21.17 14,256,768 -0.02(-0.10%)
Apr 14, 2014 20.99 21.20 20.91 21.19 12,385,637 +0.33(+1.59%)
Apr 11, 2014 20.89 21.16 20.82 20.86 15,755,599 -0.09(-0.45%)
Apr 10, 2014 21.21 21.37 20.93 20.96 22,721,056 -0.18(-0.84%)
Apr 09, 2014 20.98 21.16 20.96 21.13 13,954,794 +0.14(+0.66%)
Apr 08, 2014 20.83 21.12 20.81 20.99 15,790,063 +0.13(+0.64%)
Apr 07, 2014 20.82 21.04 20.82 20.86 15,909,503 +0.04(+0.21%)
Apr 04, 2014 20.92 21.00 20.78 20.82 11,250,981 -0.01(-0.05%)
Apr 03, 2014 20.89 20.92 20.73 20.83 8,386,079 +0.01(+0.03%)
Apr 02, 2014 20.73 20.86 20.66 20.82 13,933,350 +0.11(+0.51%)
Apr 01, 2014 20.75 20.83 20.57 20.72 10,130,184 -0.02(-0.11%)
Mar 31, 2014 20.64 20.77 20.58 20.74 9,629,714 +0.17(+0.84%)
Mar 28, 2014 20.67 20.70 20.48 20.57 9,478,903 -0.06(-0.30%)
Mar 27, 2014 20.60 20.75 20.54 20.63 14,957,761 -0.01(-0.05%)
Mar 26, 2014 20.47 20.70 20.45 20.64 19,665,584 +0.19(+0.92%)
Mar 25, 2014 20.41 20.50 20.34 20.45 12,201,783 +0.12(+0.60%)
Mar 24, 2014 20.25 20.35 20.19 20.33 12,793,183 +0.13(+0.66%)
Mar 21, 2014 20.25 20.45 20.17 20.20 19,858,700 +0.06(+0.28%)
Mar 20, 2014 19.91 20.16 19.86 20.14 11,864,789 +0.18(+0.92%)
Mar 19, 2014 20.27 20.34 19.87 19.96 13,201,483 -0.32(-1.56%)
Mar 18, 2014 20.15 20.32 20.09 20.27 8,832,317 +0.12(+0.58%)
Mar 17, 2014 20.20 20.28 20.09 20.16 9,774,596 +0.02(+0.11%)
Mar 14, 2014 19.87 20.26 19.87 20.14 14,155,988 +0.20(+1.03%)
Mar 13, 2014 20.10 20.16 19.90 19.93 14,288,466 -0.09(-0.47%)
Mar 12, 2014 20.07 20.09 19.94 20.02 13,031,923 -0.08(-0.39%)
Mar 11, 2014 20.23 20.32 20.05 20.10 14,239,606 -0.05(-0.27%)
Mar 10, 2014 20.13 20.20 20.05 20.16 9,440,923 +0.03(+0.14%)
Mar 07, 2014 20.23 20.25 20.00 20.13 12,122,725 -0.04(-0.22%)
Mar 06, 2014 20.25 20.25 20.03 20.17 19,748,902 -0.03(-0.16%)
Mar 05, 2014 20.26 20.40 20.15 20.21 14,202,320 -0.07(-0.32%)
Mar 04, 2014 20.16 20.42 20.14 20.27 21,819,510 +0.34(+1.70%)
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.