Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.89 23.30 22.83 23.15 11,627 +0.32(+1.40%)
May 29, 2014 22.82 23.20 22.61 22.83 31,240 +0.09(+0.40%)
May 28, 2014 22.87 22.87 22.51 22.74 13,848 -0.12(-0.53%)
May 27, 2014 22.05 22.86 22.05 22.86 16,194 +0.82(+3.72%)
May 23, 2014 22.13 22.04 22.04 22.04 47,600 -0.24(-1.08%)
May 22, 2014 22.46 22.46 22.03 22.28 18,148 -0.10(-0.45%)
May 21, 2014 23.02 23.02 22.12 22.38 28,999 -0.48(-2.10%)
May 20, 2014 22.70 23.28 22.66 22.86 30,089 +0.20(+0.88%)
May 19, 2014 22.10 22.66 22.00 22.66 19,678 +0.35(+1.57%)
May 16, 2014 22.25 22.92 22.20 22.31 28,871 +0.16(+0.72%)
May 15, 2014 22.81 23.24 21.56 22.15 70,582 -0.65(-2.85%)
May 14, 2014 23.00 23.34 22.70 22.80 27,089 -0.21(-0.91%)
May 13, 2014 23.21 23.58 23.00 23.01 11,927 -0.05(-0.22%)
May 12, 2014 23.02 23.47 22.81 23.06 13,283 +0.30(+1.32%)
May 09, 2014 23.33 23.43 22.70 22.76 31,084 -0.76(-3.23%)
May 08, 2014 23.27 23.68 23.26 23.52 13,641 +0.14(+0.60%)
May 07, 2014 23.46 23.71 23.34 23.38 34,713 -0.34(-1.43%)
May 06, 2014 23.37 24.00 23.37 23.72 31,580 +0.44(+1.89%)
May 05, 2014 23.53 23.75 23.25 23.28 13,266 -0.01(-0.04%)
May 02, 2014 23.82 23.82 23.00 23.29 22,619 -0.71(-2.96%)
May 01, 2014 24.19 24.21 23.85 24.00 21,261 -0.13(-0.54%)
Apr 30, 2014 24.11 24.42 24.00 24.13 38,362 -0.30(-1.22%)
Apr 29, 2014 23.71 24.44 23.67 24.43 33,529 +0.92(+3.90%)
Apr 28, 2014 23.70 23.93 23.30 23.51 23,433 -0.04(-0.17%)
Apr 25, 2014 23.58 23.94 23.55 23.55 5,218 -0.03(-0.13%)
Apr 24, 2014 23.87 23.99 23.55 23.58 20,873 -0.28(-1.17%)
Apr 23, 2014 23.99 24.04 23.86 23.86 22,786 -0.12(-0.50%)
Apr 22, 2014 23.96 24.00 23.90 23.98 35,752 +0.04(+0.17%)
Apr 21, 2014 23.86 24.04 23.86 23.94 22,783 +0.06(+0.25%)
Apr 17, 2014 24.03 23.88 23.88 23.88 35,900 -0.14(-0.58%)
Apr 16, 2014 24.00 24.20 23.86 24.02 31,391 +0.08(+0.33%)
Apr 15, 2014 23.80 24.00 23.70 23.94 27,772 +0.19(+0.80%)
Apr 14, 2014 23.88 24.08 23.55 23.75 32,714 +0.10(+0.42%)
Apr 11, 2014 24.00 24.14 23.50 23.65 40,203 -0.39(-1.62%)
Apr 10, 2014 24.05 24.18 23.84 24.04 41,630 +0.00(+0.00%)
Apr 09, 2014 24.49 24.49 23.85 24.04 59,595 +0.05(+0.21%)
Apr 08, 2014 24.30 24.97 23.85 23.99 148,609 +0.15(+0.63%)
Apr 07, 2014 22.80 24.52 22.50 23.84 195,880 +1.01(+4.42%)
Apr 04, 2014 22.71 23.39 22.60 22.83 36,044 -0.33(-1.42%)
Apr 03, 2014 22.38 23.25 22.30 23.16 91,118 +0.90(+4.04%)
Apr 02, 2014 22.03 22.73 21.27 22.26 92,773 +0.28(+1.27%)
Apr 01, 2014 21.65 22.06 21.65 21.98 81,226 +0.38(+1.76%)
Mar 31, 2014 21.72 21.80 21.31 21.60 118,649 -0.27(-1.23%)
Mar 28, 2014 21.91 22.10 21.78 21.87 42,741 +0.00(+0.00%)
Mar 27, 2014 22.00 22.12 21.79 21.87 32,750 -0.17(-0.77%)
Mar 26, 2014 22.30 22.32 22.01 22.04 39,272 -0.26(-1.17%)
Mar 25, 2014 22.11 22.31 22.06 22.30 13,452 +0.18(+0.81%)
Mar 24, 2014 22.60 22.60 22.02 22.12 34,378 -0.39(-1.73%)
Mar 21, 2014 22.40 22.59 22.10 22.51 79,803 +0.37(+1.67%)
Mar 20, 2014 21.85 22.19 21.78 22.14 41,798 +0.34(+1.56%)
Mar 19, 2014 22.25 22.25 21.78 21.80 73,462 -0.29(-1.31%)
Mar 18, 2014 22.55 22.55 21.00 22.09 185,398 -0.47(-2.08%)
Mar 17, 2014 23.05 23.25 22.21 22.56 160,764 -0.75(-3.22%)
Mar 14, 2014 23.21 23.54 23.21 23.31 34,451 +0.04(+0.17%)
Mar 13, 2014 23.60 23.65 23.15 23.27 24,340 -0.15(-0.64%)
Mar 12, 2014 23.72 23.79 23.39 23.42 30,670 +0.03(+0.13%)
Mar 11, 2014 23.51 23.78 23.38 23.39 20,902 -0.12(-0.51%)
Mar 10, 2014 23.69 23.93 23.36 23.51 15,498 -0.18(-0.76%)
Mar 07, 2014 23.50 23.95 23.50 23.69 7,800 +0.04(+0.17%)
Mar 06, 2014 24.00 24.22 23.50 23.65 43,659 -0.36(-1.50%)
Mar 05, 2014 23.81 24.66 23.77 24.01 19,828 +0.01(+0.04%)
Mar 04, 2014 24.50 24.90 23.97 24.00 31,730 -0.49(-2.00%)
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.