Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.59 23.85 23.50 23.83 8,289,655 +0.18(+0.76%)
May 29, 2014 23.65 23.67 23.48 23.65 2,202,338 +0.04(+0.17%)
May 28, 2014 23.57 23.67 23.40 23.61 2,492,869 +0.04(+0.17%)
May 27, 2014 23.54 23.69 23.54 23.57 2,440,369 +0.06(+0.26%)
May 23, 2014 23.58 23.51 23.51 23.51 2,044,100 +0.06(+0.26%)
May 22, 2014 23.31 23.52 23.29 23.45 1,704,457 +0.05(+0.21%)
May 21, 2014 23.60 23.64 23.28 23.40 1,890,720 -0.08(-0.34%)
May 20, 2014 23.54 23.62 23.41 23.48 2,129,562 -0.06(-0.25%)
May 19, 2014 23.62 23.68 23.44 23.54 2,381,298 -0.06(-0.25%)
May 16, 2014 23.28 23.63 23.28 23.60 3,183,093 +0.26(+1.11%)
May 15, 2014 23.44 23.44 23.09 23.34 3,608,822 -0.11(-0.47%)
May 14, 2014 23.46 23.66 23.36 23.45 3,128,376 -0.04(-0.17%)
May 13, 2014 23.72 23.87 23.41 23.49 3,072,424 -0.23(-0.97%)
May 12, 2014 23.71 23.78 23.58 23.72 2,989,508 +0.09(+0.38%)
May 09, 2014 23.50 23.64 23.28 23.63 3,536,430 +0.18(+0.77%)
May 08, 2014 23.44 23.66 23.38 23.45 3,305,290 +0.04(+0.17%)
May 07, 2014 23.09 23.44 23.02 23.41 3,489,653 +0.39(+1.69%)
May 06, 2014 23.12 23.20 22.93 23.02 2,289,085 -0.19(-0.82%)
May 05, 2014 23.03 23.28 22.94 23.21 2,160,350 +0.04(+0.17%)
May 02, 2014 23.05 23.26 22.95 23.17 3,139,292 +0.08(+0.35%)
May 01, 2014 22.95 23.14 22.75 23.09 3,518,191 +0.12(+0.52%)
Apr 30, 2014 22.82 22.99 22.69 22.97 3,675,013 +0.04(+0.17%)
Apr 29, 2014 22.98 22.98 22.71 22.93 3,580,714 +0.11(+0.48%)
Apr 28, 2014 22.78 22.83 22.57 22.82 3,585,051 +0.14(+0.62%)
Apr 25, 2014 22.83 22.94 22.60 22.68 2,537,262 -0.13(-0.57%)
Apr 24, 2014 22.84 22.84 22.69 22.81 2,277,055 +0.03(+0.13%)
Apr 23, 2014 22.89 22.90 22.69 22.78 4,679,499 -0.12(-0.52%)
Apr 22, 2014 22.79 22.95 22.67 22.90 5,931,825 +0.06(+0.26%)
Apr 21, 2014 22.81 22.94 22.73 22.84 3,700,298 +0.03(+0.13%)
Apr 17, 2014 22.61 22.81 22.81 22.81 6,210,300 +0.09(+0.40%)
Apr 16, 2014 22.50 22.74 22.40 22.72 3,655,088 +0.28(+1.25%)
Apr 15, 2014 22.32 22.45 22.17 22.44 5,394,167 +0.11(+0.49%)
Apr 14, 2014 22.21 22.36 22.03 22.33 5,126,807 +0.26(+1.18%)
Apr 11, 2014 21.95 22.22 21.93 22.07 5,362,579 -0.18(-0.81%)
Apr 10, 2014 22.39 22.46 22.14 22.25 6,284,917 -0.17(-0.76%)
Apr 09, 2014 22.37 22.42 22.18 22.42 4,340,986 +0.12(+0.54%)
Apr 08, 2014 22.24 22.37 22.17 22.30 5,083,532 +0.01(+0.04%)
Apr 07, 2014 22.16 22.41 22.11 22.29 4,631,604 +0.10(+0.45%)
Apr 04, 2014 22.13 22.30 22.02 22.19 5,097,244 +0.22(+1.00%)
Apr 03, 2014 22.00 22.03 21.73 21.97 6,651,926 -0.04(-0.18%)
Apr 02, 2014 22.07 22.09 21.91 22.01 3,132,035 -0.01(-0.05%)
Apr 01, 2014 22.04 22.04 21.76 22.02 6,459,021 +0.02(+0.09%)
Mar 31, 2014 21.93 22.10 21.67 22.00 4,584,813 +0.12(+0.55%)
Mar 28, 2014 21.70 21.95 21.66 21.88 2,834,601 +0.27(+1.25%)
Mar 27, 2014 21.40 21.65 21.31 21.61 2,243,140 +0.16(+0.75%)
Mar 26, 2014 21.86 21.90 21.45 21.45 3,534,029 -0.36(-1.65%)
Mar 25, 2014 21.62 21.91 21.49 21.81 3,922,554 +0.32(+1.49%)
Mar 24, 2014 21.89 21.92 21.47 21.49 5,176,145 -0.24(-1.10%)
Mar 21, 2014 21.83 21.96 21.66 21.73 8,779,074 +0.04(+0.18%)
Mar 20, 2014 21.68 21.76 21.44 21.69 4,498,196 -0.06(-0.28%)
Mar 19, 2014 22.14 22.40 21.66 21.75 4,300,012 -0.46(-2.07%)
Mar 18, 2014 22.00 22.35 22.00 22.21 4,552,574 +0.01(+0.05%)
Mar 17, 2014 22.33 22.33 22.13 22.20 5,677,929 +0.00(+0.00%)
Mar 14, 2014 22.24 22.40 22.19 22.20 6,364,984 -0.06(-0.27%)
Mar 13, 2014 22.32 22.38 22.15 22.26 5,900,355 -0.09(-0.40%)
Mar 12, 2014 22.15 22.36 22.07 22.35 5,366,113 +0.27(+1.22%)
Mar 11, 2014 22.06 22.14 21.97 22.08 4,385,475 +0.08(+0.36%)
Mar 10, 2014 22.08 22.18 21.83 22.00 3,862,265 -0.13(-0.59%)
Mar 07, 2014 22.24 22.26 21.90 22.13 3,788,608 -0.10(-0.45%)
Mar 06, 2014 22.41 22.47 22.18 22.23 4,659,175 -0.13(-0.58%)
Mar 05, 2014 22.42 22.45 22.12 22.36 4,639,916 -0.06(-0.27%)
Mar 04, 2014 22.27 22.46 22.26 22.42 6,056,427 +0.36(+1.63%)
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.