Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.47 25.62 24.33 24.97 10,386,105 +0.58(+2.38%)
May 29, 2014 25.85 26.00 24.29 24.39 26,643,588 +1.22(+5.27%)
May 28, 2014 23.28 23.52 22.68 23.17 7,009,572 -0.03(-0.14%)
May 27, 2014 22.82 23.36 22.26 23.20 6,297,795 +0.87(+3.91%)
May 23, 2014 22.22 22.33 22.33 22.33 3,159,000 +0.24(+1.10%)
May 22, 2014 21.15 22.23 21.12 22.09 3,472,467 +0.91(+4.31%)
May 21, 2014 21.00 21.40 20.79 21.17 2,744,715 +0.17(+0.79%)
May 20, 2014 21.00 21.52 20.46 21.01 3,735,171 +0.11(+0.54%)
May 19, 2014 20.27 20.95 20.18 20.89 2,804,394 +0.45(+2.22%)
May 16, 2014 19.99 20.49 19.55 20.44 2,961,450 +0.57(+2.87%)
May 15, 2014 20.14 20.19 19.16 19.87 4,772,265 -0.17(-0.86%)
May 14, 2014 20.55 20.81 20.03 20.04 3,228,771 -0.58(-2.83%)
May 13, 2014 20.75 21.53 20.53 20.63 3,571,251 -0.11(-0.55%)
May 12, 2014 19.78 21.00 19.46 20.74 4,515,744 +1.24(+6.34%)
May 09, 2014 19.78 20.09 19.30 19.50 7,503,942 -0.37(-1.85%)
May 08, 2014 19.83 20.90 19.53 19.87 4,386,369 -0.13(-0.63%)
May 07, 2014 21.35 21.47 19.43 20.00 10,502,253 -1.91(-8.70%)
May 06, 2014 22.17 22.62 21.75 21.90 4,783,260 -0.44(-1.95%)
May 05, 2014 21.41 22.37 21.34 22.34 2,675,955 +0.65(+2.98%)
May 02, 2014 21.79 22.34 21.21 21.69 3,281,577 -0.06(-0.29%)
May 01, 2014 21.30 22.91 21.29 21.76 4,835,568 +0.56(+2.66%)
Apr 30, 2014 21.43 21.47 21.00 21.19 3,147,120 -0.26(-1.21%)
Apr 29, 2014 21.34 21.82 21.00 21.45 4,667,931 +0.01(+0.06%)
Apr 28, 2014 22.20 22.39 20.65 21.44 6,018,339 -0.61(-2.78%)
Apr 25, 2014 22.62 23.02 21.96 22.05 3,727,602 -0.62(-2.72%)
Apr 24, 2014 23.50 23.50 21.57 22.67 4,420,362 -0.35(-1.51%)
Apr 23, 2014 23.64 23.64 22.63 23.02 3,020,079 -0.71(-3.01%)
Apr 22, 2014 22.61 24.17 22.33 23.73 5,466,615 +0.94(+4.11%)
Apr 21, 2014 23.35 23.54 22.59 22.79 3,563,367 -0.53(-2.26%)
Apr 17, 2014 23.27 23.32 23.32 23.32 4,118,700 +0.04(+0.17%)
Apr 16, 2014 23.00 23.37 22.43 23.28 5,634,597 +0.49(+2.16%)
Apr 15, 2014 22.09 22.95 21.49 22.79 7,810,608 +0.81(+3.67%)
Apr 14, 2014 22.00 22.91 21.49 21.98 7,980,162 +0.55(+2.55%)
Apr 11, 2014 20.78 21.82 20.59 21.43 7,574,493 +0.17(+0.78%)
Apr 10, 2014 22.77 23.32 20.94 21.27 9,869,772 -1.44(-6.36%)
Apr 09, 2014 21.26 22.81 21.26 22.71 9,150,861 +1.55(+7.31%)
Apr 08, 2014 20.35 21.55 20.23 21.16 7,456,047 +1.09(+5.41%)
Apr 07, 2014 20.85 21.29 19.73 20.08 8,001,747 -0.94(-4.49%)
Apr 04, 2014 21.95 22.00 20.27 21.02 10,278,891 -0.74(-3.40%)
Apr 03, 2014 23.51 23.75 21.70 21.76 9,412,998 -1.92(-8.11%)
Apr 02, 2014 23.77 24.14 23.36 23.68 4,353,912 +0.03(+0.11%)
Apr 01, 2014 23.50 23.85 23.28 23.65 5,950,878 +0.79(+3.44%)
Mar 31, 2014 23.55 23.77 22.80 22.87 4,229,583 -0.39(-1.66%)
Mar 28, 2014 23.57 23.57 22.33 23.25 7,835,535 -0.50(-2.09%)
Mar 27, 2014 23.20 24.12 22.62 23.75 3,592,653 +0.62(+2.70%)
Mar 26, 2014 24.59 24.74 23.11 23.13 5,887,482 -1.10(-4.55%)
Mar 25, 2014 25.00 25.26 24.03 24.23 4,827,642 -0.15(-0.60%)
Mar 24, 2014 25.80 26.00 23.76 24.38 6,144,078 -1.14(-4.48%)
Mar 21, 2014 26.44 26.44 25.25 25.52 5,678,376 -0.65(-2.50%)
Mar 20, 2014 26.22 26.70 25.67 26.17 2,265,111 -0.05(-0.18%)
Mar 19, 2014 26.60 26.93 26.00 26.22 2,808,573 -0.39(-1.45%)
Mar 18, 2014 26.08 26.95 25.83 26.61 3,575,349 +0.44(+1.67%)
Mar 17, 2014 25.85 26.81 25.54 26.17 6,815,397 +0.57(+2.24%)
Mar 14, 2014 25.40 26.08 25.20 25.60 3,797,775 +0.12(+0.46%)
Mar 13, 2014 25.96 26.33 25.27 25.48 4,123,164 -0.49(-1.90%)
Mar 12, 2014 25.40 25.98 24.46 25.97 4,001,577 +0.25(+0.98%)
Mar 11, 2014 26.12 26.52 25.55 25.72 5,005,992 -0.37(-1.41%)
Mar 10, 2014 25.60 26.19 25.40 26.09 10,253,805 +0.38(+1.48%)
Mar 07, 2014 23.38 26.20 22.70 25.71 22,705,962 +2.56(+11.04%)
Mar 06, 2014 23.10 23.55 22.76 23.15 7,473,921 +0.02(+0.07%)
Mar 05, 2014 22.91 23.83 22.89 23.13 5,197,329 -0.41(-1.74%)
Mar 04, 2014 23.14 23.70 23.09 23.54 5,918,196 +0.94(+4.17%)
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.