Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.27 23.40 23.05 23.31 3,983,620 +0.03(+0.13%)
May 29, 2014 23.06 23.40 22.88 23.28 5,192,749 +0.35(+1.53%)
May 28, 2014 22.69 22.94 22.51 22.93 3,079,723 +0.22(+0.97%)
May 27, 2014 23.04 23.09 22.57 22.71 3,875,002 -0.24(-1.05%)
May 23, 2014 23.22 22.95 22.95 22.95 2,679,600 -0.13(-0.56%)
May 22, 2014 23.27 23.48 22.93 23.08 4,040,418 -0.25(-1.07%)
May 21, 2014 22.86 23.36 22.74 23.33 5,661,253 +0.55(+2.41%)
May 20, 2014 22.96 23.05 22.66 22.78 3,506,351 -0.16(-0.70%)
May 19, 2014 22.76 23.20 22.72 22.94 4,295,290 +0.26(+1.15%)
May 16, 2014 22.94 23.14 22.60 22.68 4,693,717 -0.32(-1.39%)
May 15, 2014 22.73 23.07 22.36 23.00 4,418,852 +0.21(+0.92%)
May 14, 2014 23.10 23.44 22.79 22.79 8,870,077 -0.19(-0.83%)
May 13, 2014 23.84 23.88 22.64 22.98 9,798,525 +0.42(+1.86%)
May 12, 2014 22.50 22.71 22.40 22.56 5,668,015 +0.12(+0.53%)
May 09, 2014 22.75 22.94 22.36 22.44 8,120,278 -0.51(-2.22%)
May 08, 2014 23.65 23.65 22.93 22.95 5,261,201 -0.62(-2.63%)
May 07, 2014 23.30 23.93 23.27 23.57 12,067,592 +0.99(+4.38%)
May 06, 2014 22.76 22.91 22.46 22.58 3,736,657 +0.02(+0.09%)
May 05, 2014 22.83 22.85 22.52 22.56 3,795,064 -0.38(-1.66%)
May 02, 2014 22.87 23.19 22.76 22.94 2,895,334 +0.12(+0.53%)
May 01, 2014 23.16 23.19 22.74 22.82 3,228,179 -0.39(-1.68%)
Apr 30, 2014 23.37 23.42 23.01 23.21 3,181,790 -0.27(-1.15%)
Apr 29, 2014 22.92 23.85 22.90 23.48 6,154,299 +0.72(+3.16%)
Apr 28, 2014 22.84 23.09 22.53 22.76 6,734,937 +0.13(+0.57%)
Apr 25, 2014 22.88 23.05 22.54 22.63 6,172,880 -0.37(-1.61%)
Apr 24, 2014 23.22 23.34 22.95 23.00 3,576,653 -0.17(-0.73%)
Apr 23, 2014 23.09 23.35 23.00 23.17 2,586,910 +0.05(+0.22%)
Apr 22, 2014 23.16 23.39 22.92 23.12 2,827,254 -0.05(-0.22%)
Apr 21, 2014 23.31 23.43 23.06 23.17 3,036,572 -0.22(-0.94%)
Apr 17, 2014 23.25 23.39 23.39 23.39 4,853,200 +0.13(+0.56%)
Apr 16, 2014 22.71 23.28 22.47 23.26 9,689,676 +0.93(+4.16%)
Apr 15, 2014 22.64 23.06 22.29 22.33 6,791,008 -0.31(-1.37%)
Apr 14, 2014 22.58 22.83 22.52 22.64 3,703,302 +0.22(+0.98%)
Apr 11, 2014 22.33 22.65 22.26 22.42 2,714,651 +0.01(+0.04%)
Apr 10, 2014 22.38 22.82 22.26 22.41 4,433,331 -0.08(-0.36%)
Apr 09, 2014 22.57 22.73 22.36 22.49 4,222,940 -0.18(-0.79%)
Apr 08, 2014 21.76 22.72 21.68 22.67 5,960,190 +0.89(+4.09%)
Apr 07, 2014 21.91 22.23 21.75 21.78 4,885,052 -0.26(-1.18%)
Apr 04, 2014 22.10 22.17 21.85 22.04 4,788,115 -0.01(-0.05%)
Apr 03, 2014 21.11 22.17 21.07 22.05 8,227,287 +0.63(+2.94%)
Apr 02, 2014 21.26 21.49 21.24 21.42 4,384,857 +0.11(+0.52%)
Apr 01, 2014 21.23 21.53 21.18 21.31 5,314,161 -0.07(-0.33%)
Mar 31, 2014 21.54 21.63 21.20 21.38 5,025,845 -0.04(-0.19%)
Mar 28, 2014 21.31 21.50 21.25 21.42 4,642,240 +0.18(+0.85%)
Mar 27, 2014 20.91 21.29 20.84 21.24 6,661,641 +0.35(+1.68%)
Mar 26, 2014 20.67 20.90 20.59 20.89 6,332,572 +0.25(+1.21%)
Mar 25, 2014 20.51 20.64 20.31 20.64 4,080,891 +0.16(+0.78%)
Mar 24, 2014 20.25 20.58 20.07 20.48 4,436,932 +0.18(+0.89%)
Mar 21, 2014 20.31 20.46 20.18 20.30 3,751,502 +0.00(+0.00%)
Mar 20, 2014 20.12 20.31 19.99 20.30 3,323,373 +0.09(+0.45%)
Mar 19, 2014 20.42 20.44 20.11 20.21 4,761,460 -0.32(-1.56%)
Mar 18, 2014 20.35 20.70 20.21 20.53 3,524,551 +0.12(+0.59%)
Mar 17, 2014 20.40 20.64 20.20 20.41 4,858,083 +0.18(+0.89%)
Mar 14, 2014 20.03 20.29 19.87 20.23 3,649,585 +0.17(+0.85%)
Mar 13, 2014 19.92 20.23 19.83 20.06 7,728,781 +0.15(+0.75%)
Mar 12, 2014 19.79 20.01 19.45 19.91 5,978,903 -0.21(-1.04%)
Mar 11, 2014 20.38 20.58 20.11 20.12 6,287,368 -0.37(-1.81%)
Mar 10, 2014 20.08 20.52 20.06 20.49 10,481,144 +0.42(+2.09%)
Mar 07, 2014 19.87 20.16 19.75 20.07 6,614,152 +0.18(+0.90%)
Mar 06, 2014 19.61 19.99 19.42 19.89 4,689,913 +0.31(+1.58%)
Mar 05, 2014 19.50 19.80 19.43 19.58 5,379,944 +0.05(+0.26%)
Mar 04, 2014 19.41 19.59 19.15 19.53 6,119,658 +0.17(+0.88%)
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.