Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.59 22.84 22.43 22.67 3,117,886 +0.09(+0.41%)
Jun 27, 2014 22.62 22.78 22.39 22.58 4,450,508 -0.11(-0.48%)
Jun 26, 2014 22.63 22.80 22.47 22.68 2,337,885 +0.11(+0.51%)
Jun 25, 2014 22.62 22.81 22.08 22.57 7,687,831 -0.11(-0.48%)
Jun 24, 2014 22.68 22.91 22.56 22.68 3,459,217 -0.04(-0.19%)
Jun 23, 2014 22.76 22.84 22.63 22.72 1,801,142 -0.06(-0.26%)
Jun 20, 2014 22.57 22.78 22.33 22.78 2,195,239 +0.24(+1.05%)
Jun 19, 2014 22.59 22.74 22.28 22.54 2,113,936 +0.01(+0.04%)
Jun 18, 2014 22.36 22.54 22.13 22.53 2,125,822 +0.18(+0.81%)
Jun 17, 2014 22.33 22.42 22.21 22.35 1,230,441 -0.07(-0.29%)
Jun 16, 2014 22.34 22.47 22.24 22.42 1,329,348 -0.06(-0.26%)
Jun 13, 2014 22.39 22.51 22.17 22.48 1,391,002 +0.19(+0.87%)
Jun 12, 2014 22.42 22.48 22.21 22.29 1,797,960 -0.11(-0.50%)
Jun 11, 2014 22.25 22.43 22.20 22.40 2,074,350 +0.00(+0.01%)
Jun 10, 2014 22.37 22.53 22.26 22.39 3,601,194 +0.40(+1.80%)
Jun 06, 2014 21.88 22.04 21.72 22.00 3,152,280 +0.14(+0.66%)
Jun 05, 2014 21.75 21.95 21.63 21.85 3,018,039 +0.09(+0.39%)
Jun 04, 2014 21.59 21.80 21.30 21.77 2,877,054 +0.11(+0.53%)
Jun 03, 2014 21.59 21.74 21.39 21.65 3,437,667 -0.06(-0.26%)
Jun 02, 2014 21.72 21.99 21.60 21.71 4,542,434 +0.03(+0.14%)
May 30, 2014 21.59 21.77 21.59 21.68 4,684,649 +0.04(+0.18%)
May 29, 2014 21.58 21.73 21.39 21.64 4,313,069 +0.26(+1.19%)
May 28, 2014 21.38 21.60 21.10 21.39 5,504,523 +0.29(+1.40%)
May 27, 2014 20.50 21.22 20.50 21.09 3,824,502 +0.64(+3.12%)
May 23, 2014 20.19 20.45 20.45 20.45 3,488,278 +0.10(+0.50%)
May 22, 2014 20.58 20.63 20.26 20.35 1,895,575 -0.22(-1.07%)
May 21, 2014 20.43 20.62 20.32 20.57 2,614,062 +0.23(+1.14%)
May 20, 2014 20.56 20.67 20.29 20.34 2,740,119 -0.29(-1.40%)
May 19, 2014 20.47 20.74 20.19 20.63 3,056,934 +0.06(+0.29%)
May 16, 2014 20.79 20.97 20.44 20.57 2,583,589 -0.11(-0.54%)
May 15, 2014 20.71 20.86 20.44 20.68 2,345,606 -0.25(-1.20%)
May 14, 2014 21.16 21.23 20.89 20.93 2,429,240 -0.22(-1.05%)
May 13, 2014 21.30 21.39 20.93 21.15 3,169,135 -0.15(-0.69%)
May 12, 2014 20.96 21.50 20.92 21.30 2,361,078 +0.45(+2.14%)
May 09, 2014 20.95 20.95 20.55 20.85 2,472,234 +0.11(+0.54%)
May 08, 2014 20.25 21.10 19.99 20.74 5,573,870 +0.45(+2.21%)
May 07, 2014 20.83 20.96 20.15 20.29 5,243,107 -0.44(-2.10%)
May 06, 2014 21.33 21.44 20.69 20.73 3,265,333 -0.69(-3.23%)
May 05, 2014 21.18 21.43 21.06 21.42 2,309,483 +0.12(+0.55%)
May 02, 2014 21.32 21.46 20.92 21.30 3,649,041 -0.01(-0.05%)
May 01, 2014 21.62 21.94 21.14 21.31 6,431,146 -0.39(-1.80%)
Apr 30, 2014 20.63 21.83 20.63 21.70 10,420,196 -0.15(-0.69%)
Apr 29, 2014 21.11 21.95 21.05 21.85 5,543,498 +0.81(+3.83%)
Apr 28, 2014 21.66 21.67 20.57 21.05 5,651,647 -0.47(-2.19%)
Apr 25, 2014 22.50 22.59 21.52 21.52 3,732,714 -1.08(-4.79%)
Apr 24, 2014 22.90 23.09 22.21 22.60 2,000,522 -0.17(-0.75%)
Apr 23, 2014 22.69 22.87 22.53 22.77 1,532,408 +0.03(+0.13%)
Apr 22, 2014 22.64 23.00 22.57 22.74 2,005,961 +0.10(+0.46%)
Apr 21, 2014 22.61 22.75 22.30 22.64 2,496,128 +0.15(+0.68%)
Apr 17, 2014 22.44 22.49 22.49 22.49 1,971,662 +0.01(+0.06%)
Apr 16, 2014 22.29 22.63 22.19 22.47 2,399,518 +0.30(+1.36%)
Apr 15, 2014 22.11 22.22 21.34 22.17 5,407,543 +0.19(+0.86%)
Apr 14, 2014 22.68 22.70 21.68 21.98 5,402,312 -0.55(-2.46%)
Apr 11, 2014 22.28 22.82 21.95 22.53 25,287,542 +0.15(+0.66%)
Apr 10, 2014 23.10 23.18 22.32 22.39 2,886,112 -0.72(-3.13%)
Apr 09, 2014 22.88 23.17 22.70 23.11 2,694,638 +0.40(+1.77%)
Apr 08, 2014 22.92 23.04 22.42 22.71 4,682,472 -0.22(-0.97%)
Apr 07, 2014 22.90 23.09 22.39 22.93 4,791,805 +0.01(+0.06%)
Apr 04, 2014 23.57 23.57 22.69 22.92 6,677,360 -0.52(-2.23%)
Apr 03, 2014 23.58 23.99 23.37 23.44 4,408,827 -0.27(-1.12%)
Apr 02, 2014 23.84 23.99 23.64 23.71 2,191,016 -0.06(-0.26%)
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.