Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.12 22.20 21.50 21.73 214,469 -0.51(-2.29%)
Jun 27, 2014 22.48 22.60 21.39 22.24 2,287,925 -0.40(-1.77%)
Jun 26, 2014 23.33 23.34 22.32 22.64 163,734 -0.60(-2.58%)
Jun 25, 2014 22.41 23.49 22.05 23.24 164,890 +0.60(+2.65%)
Jun 24, 2014 23.10 23.55 22.37 22.64 229,467 -0.45(-1.95%)
Jun 23, 2014 22.69 23.70 22.69 23.09 368,213 +0.38(+1.67%)
Jun 20, 2014 22.50 23.20 22.37 22.71 430,467 +0.28(+1.25%)
Jun 19, 2014 22.56 22.74 21.96 22.43 266,652 -0.11(-0.49%)
Jun 18, 2014 21.90 22.69 21.29 22.54 215,215 +0.73(+3.35%)
Jun 17, 2014 22.10 22.93 21.54 21.81 159,525 -0.39(-1.76%)
Jun 16, 2014 21.65 22.74 21.37 22.20 307,277 +0.70(+3.26%)
Jun 13, 2014 21.50 21.64 20.52 21.50 226,112 +0.16(+0.75%)
Jun 12, 2014 21.46 22.15 21.20 21.34 375,888 -0.10(-0.47%)
Jun 11, 2014 20.74 21.91 20.74 21.44 227,946 +0.45(+2.14%)
Jun 10, 2014 21.20 21.47 20.44 20.99 554,889 +0.96(+4.79%)
Jun 06, 2014 20.66 20.99 19.81 20.03 434,968 -0.12(-0.60%)
Jun 05, 2014 19.62 20.61 19.25 20.15 227,887 +0.45(+2.28%)
Jun 04, 2014 18.50 19.75 18.41 19.70 200,862 +1.16(+6.26%)
Jun 03, 2014 18.46 18.95 18.25 18.54 167,331 +0.04(+0.22%)
Jun 02, 2014 18.62 19.15 18.41 18.50 220,997 -0.16(-0.86%)
May 30, 2014 20.29 20.32 18.51 18.66 426,666 -1.78(-8.71%)
May 29, 2014 19.60 20.68 19.49 20.44 2,095,030 +1.00(+5.14%)
May 28, 2014 19.29 19.83 18.84 19.44 524,485 +0.23(+1.20%)
May 27, 2014 19.05 19.45 18.73 19.21 385,509 +0.68(+3.67%)
May 23, 2014 18.49 18.53 18.53 18.53 81,800 -0.09(-0.48%)
May 22, 2014 18.43 19.09 18.15 18.62 160,131 +0.36(+1.97%)
May 21, 2014 18.75 19.15 18.10 18.26 176,379 -0.37(-1.99%)
May 20, 2014 19.50 19.50 18.50 18.63 244,287 -0.80(-4.12%)
May 19, 2014 19.12 19.82 18.96 19.43 182,175 +0.34(+1.78%)
May 16, 2014 18.88 19.32 18.58 19.09 104,708 +0.31(+1.65%)
May 15, 2014 19.92 19.92 18.55 18.78 184,991 -1.16(-5.82%)
May 14, 2014 19.50 20.48 19.39 19.94 147,670 +0.25(+1.27%)
May 13, 2014 20.23 20.96 19.52 19.69 130,286 -0.65(-3.20%)
May 12, 2014 19.05 20.55 18.58 20.34 184,847 +1.33(+7.00%)
May 09, 2014 18.36 19.16 17.96 19.01 359,770 +0.56(+3.04%)
May 08, 2014 19.06 19.49 18.00 18.45 285,147 -0.70(-3.66%)
May 07, 2014 19.50 20.98 18.32 19.15 394,387 -0.49(-2.49%)
May 06, 2014 20.27 20.75 19.50 19.64 83,740 -0.52(-2.58%)
May 05, 2014 19.23 20.46 19.12 20.16 150,752 +0.73(+3.76%)
May 02, 2014 19.61 19.74 19.09 19.43 97,025 -0.06(-0.31%)
May 01, 2014 19.97 19.97 18.95 19.49 252,628 -0.45(-2.26%)
Apr 30, 2014 19.74 20.23 19.54 19.94 146,817 +0.06(+0.30%)
Apr 29, 2014 20.79 20.79 18.78 19.88 314,381 -0.99(-4.74%)
Apr 28, 2014 20.60 20.99 19.39 20.87 238,676 +0.33(+1.61%)
Apr 25, 2014 20.64 20.86 19.77 20.54 227,684 -0.17(-0.82%)
Apr 24, 2014 19.66 20.85 19.30 20.71 312,132 +0.06(+0.29%)
Apr 23, 2014 19.26 21.24 18.64 20.65 677,940 +1.44(+7.50%)
Apr 22, 2014 19.08 19.79 18.52 19.21 730,757 +0.13(+0.68%)
Apr 21, 2014 20.23 20.75 18.76 19.08 239,248 -0.94(-4.70%)
Apr 17, 2014 20.20 20.02 20.02 20.02 239,100 -0.19(-0.94%)
Apr 16, 2014 20.00 20.98 19.81 20.21 371,773 +0.63(+3.22%)
Apr 15, 2014 20.16 20.49 18.35 19.58 602,911 -0.58(-2.88%)
Apr 14, 2014 20.63 21.41 20.00 20.16 293,122 -0.22(-1.08%)
Apr 11, 2014 23.21 23.49 19.95 20.38 662,536 -3.11(-13.24%)
Apr 10, 2014 24.36 24.57 22.85 23.49 313,205 -0.68(-2.81%)
Apr 09, 2014 23.10 24.30 22.63 24.17 618,364 +0.93(+4.00%)
Apr 08, 2014 24.50 24.50 22.67 23.24 1,487,983 -1.89(-7.52%)
Apr 07, 2014 26.06 27.00 24.05 25.13 266,139 -0.93(-3.57%)
Apr 04, 2014 27.46 28.11 25.50 26.06 167,939 -1.22(-4.47%)
Apr 03, 2014 29.35 31.11 26.54 27.28 172,248 -2.19(-7.43%)
Apr 02, 2014 29.52 30.23 28.93 29.47 68,782 +0.15(+0.51%)
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.