Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.40 22.00 21.38 21.54 9,888,622 +0.15(+0.69%)
May 29, 2014 21.16 21.44 20.92 21.40 7,149,298 +0.41(+1.97%)
May 28, 2014 21.24 21.28 20.72 20.98 4,346,709 -0.10(-0.48%)
May 27, 2014 21.15 21.52 20.88 21.08 8,635,470 +0.05(+0.22%)
May 23, 2014 20.40 21.04 21.04 21.04 9,379,202 +0.86(+4.29%)
May 22, 2014 20.18 21.42 19.86 20.17 28,918,392 +0.43(+2.17%)
May 21, 2014 19.33 19.75 19.25 19.75 11,291,496 +0.54(+2.80%)
May 20, 2014 20.27 20.31 19.14 19.21 11,286,263 -1.14(-5.59%)
May 19, 2014 19.83 20.38 19.71 20.34 5,428,079 +0.49(+2.47%)
May 16, 2014 19.83 19.89 19.53 19.85 4,226,002 +0.02(+0.08%)
May 15, 2014 20.20 20.20 19.64 19.84 6,398,869 -0.43(-2.11%)
May 14, 2014 20.30 20.40 20.11 20.27 4,244,608 -0.02(-0.12%)
May 13, 2014 20.49 20.84 20.16 20.29 6,623,166 -0.16(-0.76%)
May 12, 2014 20.23 20.53 20.17 20.45 3,813,305 +0.26(+1.27%)
May 09, 2014 19.87 20.23 19.79 20.19 3,403,601 +0.32(+1.61%)
May 08, 2014 19.68 20.06 19.64 19.87 4,076,554 +0.20(+1.03%)
May 07, 2014 19.66 19.78 19.52 19.67 3,314,711 +0.05(+0.28%)
May 06, 2014 20.17 20.17 19.48 19.61 5,562,168 -0.57(-2.82%)
May 05, 2014 20.27 20.28 20.06 20.18 3,511,503 -0.19(-0.92%)
May 02, 2014 20.28 20.63 20.26 20.37 4,570,536 +0.10(+0.50%)
May 01, 2014 20.35 20.56 20.17 20.27 4,221,043 +0.07(+0.35%)
Apr 30, 2014 20.06 20.30 19.85 20.20 5,883,447 +0.11(+0.54%)
Apr 29, 2014 19.92 20.09 19.36 20.09 6,435,145 +0.19(+0.94%)
Apr 28, 2014 19.16 20.02 19.08 19.90 11,900,674 +0.91(+4.80%)
Apr 25, 2014 18.83 19.00 18.59 18.99 9,528,735 +0.15(+0.79%)
Apr 24, 2014 18.96 19.06 18.81 18.84 5,492,568 -0.06(-0.33%)
Apr 23, 2014 19.10 19.29 18.90 18.90 3,649,935 -0.17(-0.90%)
Apr 22, 2014 18.89 19.11 18.73 19.08 7,620,792 +0.29(+1.53%)
Apr 21, 2014 19.12 19.15 18.75 18.79 6,765,729 -0.28(-1.47%)
Apr 17, 2014 19.07 19.07 19.07 19.07 7,969,767 +0.01(+0.04%)
Apr 16, 2014 19.60 19.60 18.96 19.06 7,352,903 -0.41(-2.12%)
Apr 15, 2014 19.78 19.82 18.89 19.47 13,799,260 -0.55(-2.72%)
Apr 14, 2014 20.06 20.18 19.78 20.02 5,768,027 +0.15(+0.74%)
Apr 11, 2014 20.27 20.27 19.68 19.87 8,360,343 -0.55(-2.67%)
Apr 10, 2014 21.34 21.34 20.41 20.41 8,797,925 -0.90(-4.20%)
Apr 09, 2014 21.35 21.54 21.12 21.31 6,522,279 -0.01(-0.04%)
Apr 08, 2014 21.21 21.39 21.01 21.32 7,811,243 +0.14(+0.66%)
Apr 07, 2014 21.48 21.61 21.01 21.18 8,925,409 -0.40(-1.84%)
Apr 04, 2014 21.06 21.76 20.68 21.58 14,499,810 +0.72(+3.47%)
Apr 03, 2014 20.89 21.02 20.66 20.85 5,454,961 -0.02(-0.11%)
Apr 02, 2014 20.54 21.12 20.48 20.87 6,765,663 +0.33(+1.59%)
Apr 01, 2014 20.57 20.70 20.29 20.55 6,119,694 -0.02(-0.11%)
Mar 31, 2014 20.52 20.71 20.29 20.57 5,765,557 +0.26(+1.30%)
Mar 28, 2014 20.04 20.80 20.05 20.31 7,129,752 +0.26(+1.32%)
Mar 27, 2014 20.03 20.09 19.57 20.04 7,221,545 -0.03(-0.16%)
Mar 26, 2014 20.50 20.53 19.93 20.07 5,439,406 -0.33(-1.60%)
Mar 25, 2014 20.66 20.71 20.33 20.40 6,152,208 -0.12(-0.61%)
Mar 24, 2014 20.98 21.19 20.36 20.52 8,813,549 -0.48(-2.26%)
Mar 21, 2014 20.32 21.00 20.18 21.00 15,667,660 +0.87(+4.33%)
Mar 20, 2014 19.99 20.31 19.72 20.13 5,909,797 +0.07(+0.35%)
Mar 19, 2014 20.18 20.26 19.98 20.06 4,537,408 -0.10(-0.50%)
Mar 18, 2014 20.24 20.24 19.96 20.16 5,682,007 +0.03(+0.16%)
Mar 17, 2014 19.98 20.25 19.83 20.13 5,482,649 +0.24(+1.21%)
Mar 14, 2014 19.56 19.96 19.53 19.89 4,979,617 +0.32(+1.62%)
Mar 13, 2014 20.05 20.14 19.51 19.57 7,528,025 -0.35(-1.75%)
Mar 12, 2014 20.01 20.06 19.73 19.92 6,110,722 -0.18(-0.89%)
Mar 11, 2014 20.25 20.30 19.92 20.10 7,208,611 -0.21(-1.03%)
Mar 10, 2014 19.95 20.36 19.76 20.30 10,041,553 +0.34(+1.71%)
Mar 07, 2014 19.77 20.10 19.49 19.96 8,684,674 +0.28(+1.42%)
Mar 06, 2014 19.82 19.82 19.11 19.69 13,384,479 -0.08(-0.39%)
Mar 05, 2014 20.10 20.41 19.64 19.76 11,242,166 -0.20(-1.01%)
Mar 04, 2014 20.47 20.54 19.81 19.96 12,825,874 -0.27(-1.34%)
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.