Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.44 20.63 20.10 20.17 3,008,018 -0.27(-1.33%)
Jun 27, 2014 21.05 21.13 20.34 20.44 7,230,403 -0.74(-3.50%)
Jun 26, 2014 21.38 21.54 21.00 21.18 3,621,156 -0.06(-0.28%)
Jun 25, 2014 22.96 22.96 20.97 21.24 9,535,454 -2.55(-10.72%)
Jun 24, 2014 24.43 24.48 23.70 23.79 1,890,097 -0.61(-2.48%)
Jun 23, 2014 24.32 24.58 24.18 24.39 2,207,408 +0.05(+0.22%)
Jun 20, 2014 23.91 24.38 23.91 24.34 3,858,648 +0.35(+1.45%)
Jun 19, 2014 23.72 24.03 23.52 23.99 5,891,025 +0.39(+1.63%)
Jun 18, 2014 22.90 23.67 22.78 23.61 7,486,540 +0.79(+3.48%)
Jun 17, 2014 22.65 22.96 22.63 22.81 3,379,739 +0.07(+0.30%)
Jun 16, 2014 22.81 22.93 22.68 22.75 2,421,445 -0.05(-0.23%)
Jun 13, 2014 22.85 22.92 22.68 22.80 3,514,035 +0.02(+0.10%)
Jun 12, 2014 22.52 22.82 22.47 22.78 11,513,667 -0.98(-4.11%)
Jun 11, 2014 23.56 23.99 23.55 23.75 1,531,710 +0.09(+0.38%)
Jun 10, 2014 24.07 24.15 23.56 23.66 1,171,569 -0.50(-2.07%)
Jun 06, 2014 23.91 24.22 23.69 24.16 1,003,175 +0.42(+1.79%)
Jun 05, 2014 23.24 23.81 23.09 23.74 1,093,130 +0.54(+2.32%)
Jun 04, 2014 23.90 23.90 23.03 23.20 1,914,010 -0.73(-3.04%)
Jun 03, 2014 23.43 24.01 23.31 23.93 1,635,817 +0.40(+1.71%)
Jun 02, 2014 24.29 24.39 23.51 23.52 1,192,598 -0.62(-2.57%)
May 30, 2014 24.21 24.40 24.07 24.15 1,710,043 -0.08(-0.31%)
May 29, 2014 23.34 24.27 23.34 24.22 1,769,864 +0.90(+3.86%)
May 28, 2014 22.70 23.38 22.52 23.32 935,249 +0.70(+3.08%)
May 27, 2014 22.35 22.62 22.19 22.62 1,024,225 +0.36(+1.63%)
May 23, 2014 22.57 22.26 22.26 22.26 1,038,900 -0.17(-0.78%)
May 22, 2014 22.34 22.59 22.30 22.44 598,725 +0.08(+0.37%)
May 21, 2014 22.65 22.80 22.27 22.35 1,363,554 -0.26(-1.17%)
May 20, 2014 22.93 23.05 22.44 22.62 821,455 -0.35(-1.52%)
May 19, 2014 22.70 23.13 22.69 22.96 1,294,193 +0.24(+1.07%)
May 16, 2014 22.60 22.78 22.25 22.72 959,563 +0.02(+0.10%)
May 15, 2014 22.26 22.84 22.03 22.70 1,482,523 +0.24(+1.08%)
May 14, 2014 22.78 22.80 22.39 22.46 1,688,491 -0.33(-1.43%)
May 13, 2014 22.90 23.09 22.49 22.78 2,136,396 -0.11(-0.50%)
May 12, 2014 22.96 23.31 22.85 22.90 871,015 +0.16(+0.70%)
May 09, 2014 23.11 23.21 22.43 22.74 2,165,907 -0.27(-1.18%)
May 08, 2014 23.35 23.69 22.79 23.01 1,239,942 -0.32(-1.36%)
May 07, 2014 23.87 23.87 23.00 23.33 1,607,540 -0.38(-1.61%)
May 06, 2014 23.69 24.17 23.62 23.71 1,191,844 +0.10(+0.44%)
May 05, 2014 23.98 24.29 23.51 23.61 1,576,450 -0.38(-1.59%)
May 02, 2014 23.99 24.14 23.67 23.99 2,514,205 +0.07(+0.28%)
May 01, 2014 23.51 24.17 23.07 23.92 3,068,837 +0.85(+3.70%)
Apr 30, 2014 22.48 23.37 22.48 23.07 5,187,808 +1.24(+5.66%)
Apr 29, 2014 22.02 22.28 21.73 21.83 1,308,829 -0.19(-0.88%)
Apr 28, 2014 21.78 22.20 21.41 22.02 1,318,858 +0.35(+1.63%)
Apr 25, 2014 21.74 22.07 21.48 21.67 1,158,348 -0.26(-1.20%)
Apr 24, 2014 22.16 22.20 21.82 21.93 867,559 -0.17(-0.78%)
Apr 23, 2014 21.82 22.19 21.61 22.11 1,616,550 +0.37(+1.72%)
Apr 22, 2014 22.04 22.05 21.45 21.73 1,949,912 +0.31(+1.43%)
Apr 21, 2014 21.25 21.46 21.06 21.42 1,084,897 +0.22(+1.02%)
Apr 17, 2014 21.03 21.21 21.21 21.21 864,322 +0.19(+0.89%)
Apr 16, 2014 20.38 21.05 20.01 21.02 1,369,097 +0.86(+4.28%)
Apr 15, 2014 19.75 20.23 19.51 20.16 1,450,362 +0.40(+2.01%)
Apr 14, 2014 19.56 19.84 19.47 19.76 1,474,961 +0.40(+2.09%)
Apr 11, 2014 19.67 19.94 19.22 19.36 2,012,552 -0.51(-2.57%)
Apr 10, 2014 20.38 20.59 19.80 19.87 1,311,105 -0.38(-1.89%)
Apr 09, 2014 19.73 20.39 19.66 20.25 1,881,214 +0.58(+2.93%)
Apr 08, 2014 19.78 20.00 19.56 19.67 2,202,199 +0.13(+0.69%)
Apr 07, 2014 20.23 20.27 19.41 19.54 2,112,313 -0.01(-0.08%)
Apr 04, 2014 20.17 20.41 19.55 19.55 3,491,106 -0.17(-0.87%)
Apr 03, 2014 19.81 20.08 19.49 19.72 3,488,288 +0.00(+0.00%)
Apr 02, 2014 19.86 20.00 19.60 19.72 2,096,972 -0.11(-0.57%)
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.