Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.48 25.81 25.46 25.78 455,529 +0.23(+0.90%)
Jun 27, 2014 25.28 25.59 25.28 25.55 462,532 +0.21(+0.82%)
Jun 26, 2014 25.21 25.36 25.03 25.34 394,099 +0.16(+0.63%)
Jun 25, 2014 25.03 25.31 24.85 25.18 315,963 +0.05(+0.19%)
Jun 24, 2014 25.20 25.41 24.99 25.14 383,345 -0.11(-0.44%)
Jun 23, 2014 25.51 25.58 25.21 25.25 432,701 -0.34(-1.34%)
Jun 20, 2014 25.40 25.61 25.30 25.59 1,921,819 +0.21(+0.85%)
Jun 19, 2014 25.40 25.42 25.22 25.38 354,137 +0.00(+0.00%)
Jun 18, 2014 24.95 25.40 24.72 25.38 650,553 +0.42(+1.69%)
Jun 17, 2014 24.13 25.13 24.07 24.95 727,318 +0.76(+3.12%)
Jun 16, 2014 24.16 24.25 24.08 24.20 298,864 -0.09(-0.36%)
Jun 13, 2014 24.41 24.41 24.17 24.29 409,390 -0.06(-0.23%)
Jun 12, 2014 24.35 24.35 24.14 24.34 501,327 +0.01(+0.03%)
Jun 11, 2014 23.96 24.42 23.90 24.33 621,074 +0.23(+0.96%)
Jun 10, 2014 23.70 24.12 23.64 24.10 744,634 +0.64(+2.75%)
Jun 06, 2014 23.35 23.51 23.24 23.46 217,920 +0.17(+0.72%)
Jun 05, 2014 22.98 23.39 22.93 23.29 325,871 +0.37(+1.60%)
Jun 04, 2014 22.85 22.95 22.70 22.92 231,503 +0.02(+0.07%)
Jun 03, 2014 22.78 22.96 22.74 22.91 301,731 +0.04(+0.17%)
Jun 02, 2014 22.77 22.88 22.45 22.87 310,426 +0.07(+0.31%)
May 30, 2014 22.65 22.87 22.57 22.80 352,572 +0.00(+0.00%)
May 29, 2014 22.92 22.98 22.66 22.80 234,798 -0.06(-0.28%)
May 28, 2014 22.70 22.96 22.48 22.86 465,978 +0.09(+0.38%)
May 27, 2014 22.51 22.80 22.30 22.77 348,291 +0.39(+1.74%)
May 23, 2014 22.22 22.38 22.38 22.38 289,706 +0.11(+0.50%)
May 22, 2014 22.22 22.33 22.11 22.27 193,826 +0.14(+0.65%)
May 21, 2014 22.06 22.21 22.06 22.13 357,951 +0.15(+0.69%)
May 20, 2014 22.18 22.23 21.87 21.98 336,687 -0.25(-1.15%)
May 19, 2014 22.08 22.34 22.02 22.23 402,143 +0.09(+0.40%)
May 16, 2014 21.95 22.15 21.86 22.14 503,924 +0.22(+1.02%)
May 15, 2014 21.76 22.08 21.48 21.92 636,849 +0.13(+0.58%)
May 14, 2014 21.97 22.08 21.74 21.79 394,304 -0.18(-0.83%)
May 13, 2014 22.22 22.22 21.85 21.98 604,458 -0.26(-1.18%)
May 12, 2014 21.87 22.30 21.74 22.24 528,723 +0.49(+2.23%)
May 09, 2014 21.96 21.96 21.59 21.75 643,406 -0.24(-1.09%)
May 08, 2014 21.74 22.25 21.64 21.99 492,535 +0.18(+0.80%)
May 07, 2014 21.76 21.83 21.43 21.82 417,735 +0.13(+0.62%)
May 06, 2014 21.67 21.90 21.62 21.68 277,095 -0.11(-0.51%)
May 05, 2014 21.76 21.87 21.44 21.79 309,371 -0.13(-0.58%)
May 02, 2014 21.42 22.16 21.36 21.92 553,534 +0.40(+1.88%)
May 01, 2014 21.69 21.84 21.09 21.52 850,484 -0.10(-0.48%)
Apr 30, 2014 21.14 21.87 20.78 21.62 1,207,236 +0.48(+2.28%)
Apr 29, 2014 21.37 21.52 21.13 21.14 384,931 -0.09(-0.41%)
Apr 28, 2014 21.37 21.56 20.85 21.22 349,802 -0.06(-0.26%)
Apr 25, 2014 21.68 21.68 21.13 21.28 311,428 -0.43(-1.97%)
Apr 24, 2014 21.98 22.16 21.47 21.71 268,445 -0.12(-0.54%)
Apr 23, 2014 21.87 21.98 21.70 21.83 332,442 -0.06(-0.25%)
Apr 22, 2014 21.67 22.02 21.56 21.88 405,384 +0.23(+1.06%)
Apr 21, 2014 21.85 21.89 21.56 21.65 256,417 -0.18(-0.83%)
Apr 17, 2014 21.68 21.83 21.83 21.83 282,196 +0.19(+0.88%)
Apr 16, 2014 21.79 21.79 21.43 21.64 235,802 +0.02(+0.11%)
Apr 15, 2014 21.51 21.72 21.12 21.62 209,445 +0.22(+1.04%)
Apr 14, 2014 21.61 21.64 21.26 21.40 258,840 +0.02(+0.11%)
Apr 11, 2014 21.45 21.62 21.26 21.37 244,676 -0.20(-0.92%)
Apr 10, 2014 22.24 22.31 21.49 21.57 298,842 -0.63(-2.85%)
Apr 09, 2014 22.02 22.23 21.83 22.21 193,729 +0.32(+1.48%)
Apr 08, 2014 21.91 22.09 21.65 21.88 318,220 +0.00(+0.00%)
Apr 07, 2014 22.35 22.55 21.75 21.88 279,005 -0.48(-2.16%)
Apr 04, 2014 23.33 23.33 22.36 22.36 408,317 -0.77(-3.32%)
Apr 03, 2014 23.25 23.31 22.92 23.13 208,537 -0.05(-0.20%)
Apr 02, 2014 23.20 23.35 23.00 23.18 266,505 +0.06(+0.24%)
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.