Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.29 20.50 20.06 20.38 530,059 +0.11(+0.54%)
May 29, 2014 20.24 20.35 20.11 20.27 110,294 +0.06(+0.31%)
May 28, 2014 20.25 20.28 20.10 20.21 206,394 -0.07(-0.34%)
May 27, 2014 20.27 20.43 20.16 20.28 230,938 +0.02(+0.08%)
May 23, 2014 20.07 20.27 20.27 20.27 150,561 +0.09(+0.42%)
May 22, 2014 19.98 20.19 19.86 20.18 93,353 +0.22(+1.13%)
May 21, 2014 19.91 20.17 19.76 19.96 259,724 +0.06(+0.31%)
May 20, 2014 20.24 20.24 19.77 19.90 438,246 -0.40(-1.98%)
May 19, 2014 19.90 20.58 19.88 20.30 213,777 +0.28(+1.39%)
May 16, 2014 19.87 20.07 19.83 20.02 176,174 +0.10(+0.51%)
May 15, 2014 20.03 20.25 19.72 19.92 575,027 -0.20(-1.00%)
May 14, 2014 20.24 20.33 20.07 20.12 305,222 -0.19(-0.92%)
May 13, 2014 20.61 20.72 20.19 20.31 178,028 -0.36(-1.72%)
May 12, 2014 20.29 20.82 20.29 20.66 332,125 +0.40(+1.99%)
May 09, 2014 20.03 20.30 19.94 20.26 258,240 +0.13(+0.65%)
May 08, 2014 20.20 20.56 20.00 20.13 256,559 -0.06(-0.31%)
May 07, 2014 20.10 20.20 19.83 20.19 267,961 +0.10(+0.50%)
May 06, 2014 20.10 20.21 19.94 20.09 486,592 -0.01(-0.04%)
May 05, 2014 20.14 20.30 19.64 20.10 342,371 -0.24(-1.18%)
May 02, 2014 20.46 20.64 20.08 20.34 412,538 +0.05(+0.27%)
May 01, 2014 19.73 20.28 19.34 20.28 601,539 +0.52(+2.63%)
Apr 30, 2014 19.21 19.77 19.07 19.76 430,368 +0.58(+3.03%)
Apr 29, 2014 18.87 19.30 18.64 19.18 312,637 +0.30(+1.60%)
Apr 28, 2014 19.10 19.24 18.68 18.88 214,465 -0.17(-0.89%)
Apr 25, 2014 19.35 19.35 18.95 19.05 287,197 -0.33(-1.68%)
Apr 24, 2014 19.69 19.69 19.08 19.38 360,285 -0.18(-0.91%)
Apr 23, 2014 19.97 19.98 19.54 19.55 252,988 -0.41(-2.06%)
Apr 22, 2014 19.93 20.12 19.83 19.96 220,027 +0.09(+0.47%)
Apr 21, 2014 19.88 20.04 19.70 19.87 253,434 -0.05(-0.27%)
Apr 17, 2014 19.76 19.93 19.93 19.93 164,119 +0.17(+0.86%)
Apr 16, 2014 20.00 20.02 19.75 19.76 215,819 -0.19(-0.93%)
Apr 15, 2014 19.97 20.11 19.62 19.94 207,991 -0.03(-0.16%)
Apr 14, 2014 20.10 20.10 19.77 19.97 265,083 +0.09(+0.47%)
Apr 11, 2014 20.19 20.30 19.83 19.88 418,760 -0.57(-2.80%)
Apr 10, 2014 20.63 20.72 20.43 20.45 277,849 -0.26(-1.23%)
Apr 09, 2014 20.73 20.79 20.55 20.71 232,802 +0.09(+0.41%)
Apr 08, 2014 20.38 20.75 20.21 20.62 288,544 +0.29(+1.41%)
Apr 07, 2014 20.65 20.77 20.06 20.34 426,482 -0.33(-1.57%)
Apr 04, 2014 21.19 21.32 20.62 20.66 395,583 -0.48(-2.27%)
Apr 03, 2014 21.23 21.27 21.06 21.14 299,421 -0.02(-0.11%)
Apr 02, 2014 21.12 21.30 21.10 21.17 168,743 +0.09(+0.40%)
Apr 01, 2014 21.01 21.18 20.87 21.08 490,446 +0.09(+0.41%)
Mar 31, 2014 21.00 21.10 20.73 21.00 351,438 +0.17(+0.81%)
Mar 28, 2014 20.70 21.02 20.70 20.83 262,946 +0.13(+0.63%)
Mar 27, 2014 20.79 20.82 20.45 20.69 297,997 -0.07(-0.33%)
Mar 26, 2014 21.40 21.47 20.76 20.76 237,672 -0.50(-2.36%)
Mar 25, 2014 21.37 21.53 21.10 21.26 368,089 +0.02(+0.07%)
Mar 24, 2014 22.15 22.23 21.25 21.25 400,635 -0.84(-3.81%)
Mar 21, 2014 22.28 22.56 22.04 22.09 365,260 -0.02(-0.10%)
Mar 20, 2014 22.17 22.28 22.04 22.11 139,943 -0.06(-0.28%)
Mar 19, 2014 22.15 22.26 22.04 22.18 339,123 +0.06(+0.28%)
Mar 18, 2014 21.98 22.20 21.91 22.11 170,920 +0.10(+0.46%)
Mar 17, 2014 21.98 22.28 21.86 22.01 324,072 +0.10(+0.46%)
Mar 14, 2014 21.86 22.14 21.74 21.91 253,328 -0.01(-0.04%)
Mar 13, 2014 22.43 22.43 21.85 21.92 298,826 -0.39(-1.76%)
Mar 12, 2014 22.31 22.45 22.13 22.31 266,702 -0.05(-0.24%)
Mar 11, 2014 22.98 22.98 22.28 22.37 374,549 -0.62(-2.72%)
Mar 10, 2014 23.43 23.49 22.95 22.99 233,601 -0.41(-1.75%)
Mar 07, 2014 23.53 23.63 23.21 23.40 181,905 +0.08(+0.33%)
Mar 06, 2014 23.52 23.59 23.30 23.32 131,081 -0.12(-0.49%)
Mar 05, 2014 23.73 23.83 23.36 23.44 232,858 -0.27(-1.14%)
Mar 04, 2014 23.36 24.39 23.36 23.71 568,574 +0.54(+2.33%)
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.