Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.91 21.10 20.82 21.08 520,509 +0.19(+0.90%)
Jun 27, 2014 20.91 21.03 20.76 20.89 973,536 -0.12(-0.56%)
Jun 26, 2014 20.99 21.22 20.90 21.01 633,670 +0.10(+0.47%)
Jun 25, 2014 20.48 20.94 20.46 20.91 565,482 +0.49(+2.42%)
Jun 24, 2014 20.98 21.14 20.37 20.42 968,571 -0.58(-2.78%)
Jun 23, 2014 21.24 21.28 20.99 21.00 464,854 -0.16(-0.76%)
Jun 20, 2014 20.88 21.32 20.78 21.16 1,397,275 +0.45(+2.17%)
Jun 19, 2014 20.85 20.98 20.69 20.72 867,549 -0.13(-0.60%)
Jun 18, 2014 21.08 21.17 20.59 20.84 1,019,741 -0.21(-0.98%)
Jun 17, 2014 20.87 21.13 20.67 21.05 515,373 +0.13(+0.60%)
Jun 16, 2014 20.98 21.06 20.75 20.92 504,473 -0.05(-0.26%)
Jun 13, 2014 21.00 21.03 20.78 20.98 532,710 -0.01(-0.04%)
Jun 12, 2014 20.93 21.22 20.86 20.98 431,455 +0.04(+0.21%)
Jun 11, 2014 20.77 20.98 20.49 20.94 472,281 +0.18(+0.86%)
Jun 10, 2014 20.72 20.81 20.62 20.76 396,438 -0.21(-0.98%)
Jun 06, 2014 20.61 21.15 20.47 20.97 978,370 +0.39(+1.88%)
Jun 05, 2014 20.11 20.59 19.93 20.58 1,386,362 +0.59(+2.96%)
Jun 04, 2014 19.90 20.11 19.64 19.99 543,660 +0.03(+0.13%)
Jun 03, 2014 19.72 20.06 19.70 19.96 600,238 +0.21(+1.05%)
Jun 02, 2014 19.84 19.92 19.67 19.75 645,867 -0.07(-0.36%)
May 30, 2014 19.93 20.19 19.69 19.83 581,663 -0.10(-0.50%)
May 29, 2014 19.79 19.95 19.57 19.93 539,385 +0.24(+1.23%)
May 28, 2014 19.74 19.80 19.35 19.68 426,344 +0.02(+0.09%)
May 27, 2014 19.61 19.77 19.39 19.67 655,104 +0.14(+0.74%)
May 23, 2014 19.54 19.52 19.52 19.52 497,355 -0.14(-0.69%)
May 22, 2014 19.96 20.06 19.62 19.66 388,867 -0.25(-1.26%)
May 21, 2014 19.74 20.07 19.74 19.91 1,273,886 +0.32(+1.65%)
May 20, 2014 19.37 19.66 19.14 19.58 1,115,644 +0.21(+1.07%)
May 19, 2014 19.26 19.53 19.23 19.38 845,404 +0.09(+0.47%)
May 16, 2014 19.26 19.31 18.99 19.29 870,101 +0.03(+0.14%)
May 15, 2014 19.51 19.51 18.84 19.26 735,759 -0.31(-1.56%)
May 14, 2014 19.74 19.97 19.55 19.57 349,606 -0.16(-0.82%)
May 13, 2014 19.64 19.84 19.58 19.73 828,532 +0.06(+0.32%)
May 12, 2014 19.71 19.71 19.32 19.67 690,548 +0.13(+0.64%)
May 09, 2014 19.65 19.68 19.30 19.54 1,039,854 -0.13(-0.68%)
May 08, 2014 19.99 20.10 19.60 19.67 569,708 -0.35(-1.75%)
May 07, 2014 19.83 20.15 19.50 20.02 2,019,970 +0.32(+1.62%)
May 06, 2014 19.80 19.94 19.60 19.71 986,294 -0.04(-0.23%)
May 05, 2014 19.52 19.87 19.42 19.75 622,476 +0.17(+0.87%)
May 02, 2014 19.45 19.79 19.33 19.58 636,332 +0.14(+0.74%)
May 01, 2014 19.88 19.94 19.12 19.44 1,792,408 -0.42(-2.11%)
Apr 30, 2014 19.84 19.90 19.63 19.86 1,243,216 -0.04(-0.18%)
Apr 29, 2014 20.10 20.34 19.85 19.89 966,090 -0.04(-0.18%)
Apr 28, 2014 19.90 20.07 19.50 19.93 1,277,472 +0.13(+0.63%)
Apr 25, 2014 19.93 20.13 19.70 19.80 1,435,776 -0.13(-0.67%)
Apr 24, 2014 20.33 20.45 19.71 19.94 2,187,289 -0.15(-0.76%)
Apr 23, 2014 19.07 20.44 18.81 20.09 4,265,783 +0.88(+4.56%)
Apr 22, 2014 19.17 19.42 19.04 19.21 1,568,379 +0.04(+0.23%)
Apr 21, 2014 18.92 19.29 18.80 19.17 912,224 +0.38(+2.00%)
Apr 17, 2014 18.82 18.79 18.79 18.79 1,388,373 +0.05(+0.29%)
Apr 16, 2014 18.46 18.76 18.29 18.74 1,275,643 +0.43(+2.34%)
Apr 15, 2014 17.97 18.53 17.95 18.31 1,355,653 +0.39(+2.19%)
Apr 14, 2014 17.75 18.16 17.66 17.92 718,694 +0.32(+1.83%)
Apr 11, 2014 17.37 17.71 17.21 17.60 691,954 +0.12(+0.66%)
Apr 10, 2014 17.95 18.08 17.40 17.48 679,655 -0.47(-2.64%)
Apr 09, 2014 17.78 18.01 17.45 17.95 895,550 +0.22(+1.26%)
Apr 08, 2014 17.41 17.78 17.21 17.73 1,729,066 +0.45(+2.58%)
Apr 07, 2014 17.68 17.68 17.25 17.28 1,086,292 -0.43(-2.42%)
Apr 04, 2014 17.98 18.18 17.62 17.71 892,060 -0.12(-0.65%)
Apr 03, 2014 18.31 18.37 17.78 17.83 1,174,949 -0.48(-2.63%)
Apr 02, 2014 18.32 18.46 18.10 18.31 774,584 -0.08(-0.44%)
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.