Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.04 23.22 22.80 22.94 218,501 -0.04(-0.16%)
May 29, 2014 23.11 23.11 22.64 22.98 178,954 -0.01(-0.04%)
May 28, 2014 23.47 23.51 22.95 22.99 218,184 -0.46(-1.97%)
May 27, 2014 23.41 23.47 23.26 23.45 180,874 +0.23(+0.98%)
May 23, 2014 23.00 23.22 23.22 23.22 259,206 +0.32(+1.40%)
May 22, 2014 22.87 23.07 22.84 22.90 96,375 +0.04(+0.16%)
May 21, 2014 23.01 23.18 22.55 22.86 172,973 -0.01(-0.04%)
May 20, 2014 23.40 23.58 22.69 22.87 279,044 -0.59(-2.49%)
May 19, 2014 23.37 23.60 23.23 23.46 237,248 +0.03(+0.12%)
May 16, 2014 23.72 23.72 23.27 23.43 171,094 -0.32(-1.35%)
May 15, 2014 23.75 23.90 23.32 23.75 207,001 -0.16(-0.67%)
May 14, 2014 24.58 24.63 23.80 23.91 180,100 -0.70(-2.84%)
May 13, 2014 25.21 25.27 24.57 24.61 155,691 -0.58(-2.29%)
May 12, 2014 24.17 25.24 24.03 25.19 218,592 +1.10(+4.55%)
May 09, 2014 23.72 24.29 23.71 24.09 204,629 +0.22(+0.91%)
May 08, 2014 24.13 24.54 23.85 23.87 158,431 -0.24(-0.98%)
May 07, 2014 24.05 24.34 23.88 24.11 217,649 +0.13(+0.55%)
May 06, 2014 24.34 24.34 23.71 23.98 248,202 -0.42(-1.74%)
May 05, 2014 24.04 24.44 23.70 24.40 298,824 +0.23(+0.94%)
May 02, 2014 24.17 24.59 24.10 24.18 259,014 +0.02(+0.08%)
May 01, 2014 24.33 24.74 23.98 24.16 334,471 -0.29(-1.20%)
Apr 30, 2014 24.05 24.46 23.86 24.45 223,195 +0.38(+1.57%)
Apr 29, 2014 24.36 24.45 23.89 24.07 255,591 -0.11(-0.47%)
Apr 28, 2014 24.89 24.95 23.89 24.19 206,676 -0.59(-2.36%)
Apr 25, 2014 24.88 24.97 24.43 24.77 248,015 -0.20(-0.81%)
Apr 24, 2014 25.14 25.16 24.69 24.97 244,429 +0.06(+0.23%)
Apr 23, 2014 25.05 25.13 24.69 24.92 331,515 -0.13(-0.53%)
Apr 22, 2014 24.99 25.44 24.96 25.05 270,282 +0.16(+0.64%)
Apr 21, 2014 25.19 25.19 24.65 24.89 147,283 -0.32(-1.27%)
Apr 17, 2014 24.32 25.21 25.21 25.21 364,469 +0.91(+3.76%)
Apr 16, 2014 24.05 24.37 24.03 24.30 390,289 +0.30(+1.26%)
Apr 15, 2014 23.48 24.07 23.24 24.00 406,655 +0.53(+2.25%)
Apr 14, 2014 24.00 24.00 23.24 23.47 285,302 -0.28(-1.19%)
Apr 11, 2014 23.76 24.14 23.74 23.75 312,690 -0.30(-1.25%)
Apr 10, 2014 24.67 24.67 23.95 24.05 531,901 -0.70(-2.82%)
Apr 09, 2014 23.62 24.78 23.60 24.75 542,611 +1.27(+5.41%)
Apr 08, 2014 23.44 23.60 23.00 23.48 760,671 +0.08(+0.32%)
Apr 07, 2014 23.52 23.70 23.32 23.40 590,798 -0.18(-0.76%)
Apr 04, 2014 24.19 24.25 23.45 23.58 322,151 -0.41(-1.73%)
Apr 03, 2014 24.40 24.45 23.68 24.00 346,049 -0.44(-1.81%)
Apr 02, 2014 24.48 24.79 24.16 24.44 378,023 +0.02(+0.08%)
Apr 01, 2014 24.52 24.75 24.07 24.42 407,652 -0.01(-0.04%)
Mar 31, 2014 24.08 24.48 23.91 24.43 469,214 +0.48(+2.00%)
Mar 28, 2014 24.24 24.55 23.85 23.95 394,400 -0.30(-1.24%)
Mar 27, 2014 24.39 24.49 24.05 24.25 570,633 -0.23(-0.92%)
Mar 26, 2014 26.00 26.00 24.41 24.48 825,164 -1.43(-5.52%)
Mar 25, 2014 27.23 27.30 25.81 25.91 886,663 -1.13(-4.18%)
Mar 24, 2014 26.78 27.21 26.52 27.04 1,135,307 +0.25(+0.95%)
Mar 21, 2014 27.27 27.57 26.23 26.78 1,775,420 -2.33(-7.99%)
Mar 20, 2014 28.92 29.36 28.77 29.11 261,393 +0.18(+0.62%)
Mar 19, 2014 29.24 29.57 28.68 28.93 276,745 -0.30(-1.03%)
Mar 18, 2014 28.76 29.25 28.76 29.23 310,095 +0.54(+1.87%)
Mar 17, 2014 28.78 29.09 28.64 28.69 306,828 +0.09(+0.33%)
Mar 14, 2014 28.49 28.92 28.32 28.60 286,126 -0.05(-0.16%)
Mar 13, 2014 28.93 29.00 28.46 28.65 327,383 -0.16(-0.56%)
Mar 12, 2014 28.49 28.82 28.36 28.81 402,990 +0.13(+0.46%)
Mar 11, 2014 29.21 29.30 28.39 28.67 331,757 -0.46(-1.58%)
Mar 10, 2014 28.98 29.24 28.82 29.14 383,030 +0.06(+0.19%)
Mar 07, 2014 29.18 29.30 28.87 29.08 422,655 +0.10(+0.36%)
Mar 06, 2014 28.90 29.15 28.60 28.98 587,104 +0.19(+0.65%)
Mar 05, 2014 28.59 28.90 28.33 28.79 581,526 +0.24(+0.82%)
Mar 04, 2014 27.97 29.07 27.95 28.55 952,301 +1.03(+3.73%)
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.