Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.74 24.12 23.49 23.85 1,680,448 +0.00(+0.00%)
May 29, 2014 24.10 24.13 23.37 23.85 124,533 -0.12(-0.51%)
May 28, 2014 24.25 24.36 23.83 23.97 188,180 -0.20(-0.85%)
May 27, 2014 24.33 24.57 24.05 24.18 124,547 -0.01(-0.03%)
May 23, 2014 24.15 24.19 24.19 24.19 59,172 +0.04(+0.17%)
May 22, 2014 23.49 24.19 23.34 24.15 63,967 +0.64(+2.72%)
May 21, 2014 24.26 24.34 23.41 23.51 91,700 -0.71(-2.94%)
May 20, 2014 24.17 24.27 23.95 24.22 169,990 +0.06(+0.24%)
May 19, 2014 23.74 24.18 23.74 24.16 122,074 +0.25(+1.03%)
May 16, 2014 23.83 24.07 23.33 23.92 148,705 +0.20(+0.83%)
May 15, 2014 23.53 23.77 23.20 23.72 232,081 +0.28(+1.19%)
May 14, 2014 23.50 23.73 23.17 23.44 169,311 -0.04(-0.17%)
May 13, 2014 23.18 23.75 23.18 23.48 191,696 +0.25(+1.06%)
May 12, 2014 23.39 23.97 22.83 23.24 222,273 -0.04(-0.18%)
May 09, 2014 23.04 23.43 23.04 23.28 168,286 +0.11(+0.50%)
May 08, 2014 23.02 23.49 23.02 23.16 92,606 +0.21(+0.93%)
May 07, 2014 22.52 23.04 22.52 22.95 92,944 +0.49(+2.19%)
May 06, 2014 22.35 22.65 22.20 22.46 103,374 +0.07(+0.33%)
May 05, 2014 22.26 22.49 22.02 22.38 108,997 -0.10(-0.44%)
May 02, 2014 22.27 22.71 22.18 22.48 105,216 +0.23(+1.03%)
May 01, 2014 22.40 22.40 21.72 22.25 137,823 -0.08(-0.37%)
Apr 30, 2014 21.97 22.83 21.85 22.34 238,394 +0.48(+2.17%)
Apr 29, 2014 21.87 22.34 21.52 21.86 80,837 +0.16(+0.76%)
Apr 28, 2014 22.09 22.30 21.45 21.70 230,244 -0.27(-1.23%)
Apr 25, 2014 21.85 22.29 21.78 21.97 87,905 +0.03(+0.15%)
Apr 24, 2014 21.74 22.08 21.43 21.93 175,650 +0.25(+1.13%)
Apr 23, 2014 21.27 21.94 21.14 21.69 163,748 +0.32(+1.50%)
Apr 22, 2014 20.97 21.54 20.77 21.37 110,274 +0.53(+2.56%)
Apr 21, 2014 20.47 21.05 20.27 20.84 31,080 +0.33(+1.60%)
Apr 17, 2014 20.55 20.51 20.51 20.51 56,366 -0.12(-0.60%)
Apr 16, 2014 19.65 20.79 19.43 20.63 55,141 +1.15(+5.89%)
Apr 15, 2014 19.59 19.59 19.28 19.48 64,996 -0.10(-0.50%)
Apr 14, 2014 20.40 20.40 19.38 19.58 102,289 -0.61(-3.04%)
Apr 11, 2014 20.01 20.50 20.01 20.20 59,641 -0.02(-0.12%)
Apr 10, 2014 20.61 20.66 20.07 20.22 60,350 -0.36(-1.75%)
Apr 09, 2014 20.62 20.74 20.47 20.58 41,142 +0.09(+0.44%)
Apr 08, 2014 20.74 20.75 20.41 20.49 44,842 -0.06(-0.28%)
Apr 07, 2014 20.60 20.74 20.37 20.55 66,147 -0.05(-0.24%)
Apr 04, 2014 21.29 21.30 20.34 20.60 70,452 -0.48(-2.26%)
Apr 03, 2014 21.46 21.46 20.81 21.07 26,973 -0.35(-1.64%)
Apr 02, 2014 21.39 21.50 21.24 21.43 53,244 +0.05(+0.23%)
Apr 01, 2014 20.53 21.57 20.39 21.38 74,012 +0.81(+3.95%)
Mar 31, 2014 20.54 20.93 20.34 20.56 129,059 +0.22(+1.09%)
Mar 28, 2014 20.34 21.22 20.25 20.34 84,828 -0.01(-0.04%)
Mar 27, 2014 20.44 20.49 20.08 20.35 30,674 -0.13(-0.64%)
Mar 26, 2014 21.11 21.13 20.34 20.48 68,707 -0.57(-2.73%)
Mar 25, 2014 20.95 21.68 20.90 21.06 110,279 +0.18(+0.86%)
Mar 24, 2014 20.72 20.96 20.51 20.88 90,573 +0.13(+0.63%)
Mar 21, 2014 20.70 21.02 20.37 20.74 94,861 +0.18(+0.88%)
Mar 20, 2014 20.57 20.74 20.41 20.56 55,522 -0.02(-0.12%)
Mar 19, 2014 21.10 21.10 20.34 20.59 75,417 -0.31(-1.49%)
Mar 18, 2014 20.62 21.18 20.49 20.90 103,730 -0.02(-0.08%)
Mar 17, 2014 20.84 20.99 20.63 20.92 93,134 +0.25(+1.23%)
Mar 14, 2014 21.27 21.57 20.53 20.66 61,847 -0.72(-3.37%)
Mar 13, 2014 21.05 21.48 20.85 21.38 128,147 +0.33(+1.56%)
Mar 12, 2014 20.56 21.06 20.32 21.06 92,758 +0.43(+2.07%)
Mar 11, 2014 21.23 21.34 20.52 20.63 75,195 -0.52(-2.44%)
Mar 10, 2014 21.21 21.65 21.08 21.15 150,482 +0.01(+0.04%)
Mar 07, 2014 21.10 21.47 20.87 21.14 88,124 +0.23(+1.10%)
Mar 06, 2014 21.02 21.20 20.65 20.91 53,026 +0.00(+0.00%)
Mar 05, 2014 21.56 21.76 20.43 20.91 143,386 -0.70(-3.26%)
Mar 04, 2014 20.64 21.76 20.53 21.61 207,978 +1.01(+4.89%)
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.