Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.21 21.36 21.12 21.26 4,591,222 +0.05(+0.24%)
Jun 27, 2014 20.83 21.28 20.83 21.21 6,558,963 +0.25(+1.19%)
Jun 26, 2014 20.89 21.04 20.55 20.96 3,668,031 +0.01(+0.05%)
Jun 25, 2014 20.67 21.28 20.55 20.95 4,946,894 +0.10(+0.48%)
Jun 24, 2014 20.83 21.25 20.70 20.85 5,102,556 -0.12(-0.57%)
Jun 23, 2014 21.28 21.34 20.96 20.97 3,793,042 -0.27(-1.27%)
Jun 20, 2014 21.46 21.47 21.20 21.24 5,210,973 -0.04(-0.19%)
Jun 19, 2014 21.95 21.97 21.22 21.28 6,827,328 -0.59(-2.70%)
Jun 18, 2014 21.81 22.05 21.45 21.87 5,547,111 -0.13(-0.59%)
Jun 17, 2014 20.37 22.19 20.37 22.00 9,427,899 +1.58(+7.74%)
Jun 16, 2014 20.07 20.55 19.97 20.42 4,308,752 +0.25(+1.24%)
Jun 13, 2014 20.06 20.42 19.97 20.17 3,813,157 +0.15(+0.75%)
Jun 12, 2014 20.41 20.59 19.97 20.02 3,678,935 -0.46(-2.25%)
Jun 11, 2014 20.64 20.78 20.29 20.48 3,787,479 -0.35(-1.68%)
Jun 10, 2014 21.08 21.13 20.52 20.83 3,880,344 +0.09(+0.43%)
Jun 06, 2014 19.98 20.74 19.96 20.74 9,459,466 +0.87(+4.38%)
Jun 05, 2014 19.78 20.07 19.70 19.87 3,845,165 +0.17(+0.86%)
Jun 04, 2014 19.66 19.88 19.23 19.70 8,275,741 +0.04(+0.20%)
Jun 03, 2014 20.33 20.42 19.65 19.66 5,885,599 -0.80(-3.91%)
Jun 02, 2014 20.42 20.58 19.92 20.46 3,492,319 +0.09(+0.44%)
May 30, 2014 20.32 20.79 20.26 20.37 3,215,922 -0.05(-0.24%)
May 29, 2014 20.23 20.44 20.04 20.42 4,382,721 +0.23(+1.14%)
May 28, 2014 20.19 20.32 19.87 20.19 2,746,935 -0.08(-0.39%)
May 27, 2014 21.48 21.48 20.16 20.27 4,219,753 -0.05(-0.25%)
May 23, 2014 20.43 20.32 20.32 20.32 1,478,400 -0.17(-0.83%)
May 22, 2014 20.26 20.56 20.15 20.49 1,759,221 +0.24(+1.19%)
May 21, 2014 19.91 20.32 19.81 20.25 3,890,548 +0.48(+2.43%)
May 20, 2014 20.07 20.16 19.72 19.77 2,532,622 -0.30(-1.49%)
May 19, 2014 20.25 20.34 19.92 20.07 3,925,772 +0.01(+0.05%)
May 16, 2014 19.76 20.09 19.40 20.06 5,292,860 +0.30(+1.52%)
May 15, 2014 20.64 20.67 19.55 19.76 8,333,542 -0.97(-4.68%)
May 14, 2014 21.35 21.35 20.65 20.73 5,512,068 -0.73(-3.40%)
May 13, 2014 21.69 21.86 21.42 21.46 2,653,880 -0.31(-1.42%)
May 12, 2014 21.22 21.90 21.14 21.77 3,611,486 +0.67(+3.18%)
May 09, 2014 21.27 21.37 20.79 21.10 5,427,328 -0.13(-0.61%)
May 08, 2014 21.65 22.01 21.10 21.23 4,340,530 -0.46(-2.12%)
May 07, 2014 21.45 21.73 20.94 21.69 4,178,763 +0.12(+0.56%)
May 06, 2014 22.27 22.41 21.51 21.57 4,943,362 -0.88(-3.92%)
May 05, 2014 22.32 22.65 22.13 22.45 2,574,200 -0.22(-0.97%)
May 02, 2014 22.72 22.95 22.36 22.67 3,867,383 +0.01(+0.04%)
May 01, 2014 22.48 22.85 22.22 22.66 3,306,405 +0.21(+0.94%)
Apr 30, 2014 22.00 22.52 21.87 22.45 3,934,190 +0.45(+2.05%)
Apr 29, 2014 21.96 22.08 21.74 22.00 3,755,398 +0.19(+0.87%)
Apr 28, 2014 22.30 22.44 21.49 21.81 6,015,787 -0.59(-2.63%)
Apr 25, 2014 22.50 22.58 22.00 22.40 5,006,647 -0.27(-1.19%)
Apr 24, 2014 22.96 23.25 21.80 22.67 11,987,608 +1.17(+5.44%)
Apr 23, 2014 22.07 22.23 21.11 21.50 7,252,835 -0.15(-0.69%)
Apr 22, 2014 21.00 21.67 20.83 21.65 5,456,387 +0.64(+3.05%)
Apr 21, 2014 21.02 21.18 20.70 21.01 2,602,111 -0.03(-0.14%)
Apr 17, 2014 20.97 21.04 21.04 21.04 2,989,600 +0.20(+0.96%)
Apr 16, 2014 20.58 21.32 20.56 20.84 5,097,097 +0.48(+2.33%)
Apr 15, 2014 19.97 20.53 19.65 20.36 6,530,460 +0.44(+2.23%)
Apr 14, 2014 20.36 20.68 19.70 19.92 4,545,417 +0.13(+0.66%)
Apr 11, 2014 20.26 20.46 19.75 19.79 5,377,615 -0.49(-2.42%)
Apr 10, 2014 21.16 21.19 20.27 20.28 6,825,908 -0.90(-4.25%)
Apr 09, 2014 20.40 21.25 20.35 21.18 10,204,196 +1.20(+6.01%)
Apr 08, 2014 20.00 20.49 19.63 19.98 8,784,379 +0.01(+0.05%)
Apr 07, 2014 20.20 20.55 19.62 19.97 12,647,419 -0.46(-2.25%)
Apr 04, 2014 22.11 22.16 20.00 20.43 21,422,684 -1.73(-7.83%)
Apr 03, 2014 23.77 23.80 21.76 22.16 15,392,705 -1.54(-6.48%)
Apr 02, 2014 23.85 23.87 23.50 23.70 3,759,178 -0.06(-0.25%)
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.