Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.62 23.72 23.46 23.65 28,092,506 -0.02(-0.10%)
Jun 27, 2014 23.62 23.72 23.49 23.67 40,216,188 +0.11(+0.49%)
Jun 26, 2014 23.58 23.65 23.43 23.56 34,906,220 -0.08(-0.32%)
Jun 25, 2014 23.33 23.72 23.30 23.63 57,679,844 +0.29(+1.25%)
Jun 24, 2014 23.08 23.59 23.03 23.34 69,743,064 +0.21(+0.89%)
Jun 23, 2014 23.03 23.20 22.84 23.13 34,606,124 +0.02(+0.10%)
Jun 20, 2014 23.01 23.11 22.98 23.11 52,046,360 +0.08(+0.37%)
Jun 19, 2014 22.94 23.03 22.87 23.03 35,481,952 +0.12(+0.53%)
Jun 18, 2014 22.87 22.94 22.71 22.90 44,956,640 -0.02(-0.07%)
Jun 17, 2014 22.87 23.03 22.84 22.92 37,178,376 -0.05(-0.20%)
Jun 16, 2014 22.74 23.07 22.71 22.97 47,374,244 +0.11(+0.47%)
Jun 13, 2014 22.77 23.00 22.62 22.86 159,673,376 +1.46(+6.83%)
Jun 12, 2014 21.32 21.50 21.25 21.40 37,720,992 +0.02(+0.11%)
Jun 11, 2014 21.53 21.59 21.27 21.37 36,173,296 -0.24(-1.10%)
Jun 10, 2014 21.31 21.68 21.21 21.61 44,381,772 +0.05(+0.25%)
Jun 06, 2014 21.26 21.59 21.22 21.56 45,468,000 +0.39(+1.84%)
Jun 05, 2014 21.09 21.17 20.99 21.17 34,670,032 +0.05(+0.22%)
Jun 04, 2014 21.05 21.24 21.05 21.12 28,235,504 -0.05(-0.22%)
Jun 03, 2014 20.83 21.20 20.75 21.17 43,417,904 +0.31(+1.47%)
Jun 02, 2014 20.90 20.93 20.75 20.86 26,447,094 -0.05(-0.22%)
May 30, 2014 20.62 20.91 20.61 20.91 57,026,440 +0.28(+1.34%)
May 29, 2014 20.59 20.63 20.45 20.63 26,937,640 +0.06(+0.30%)
May 28, 2014 20.43 20.62 20.40 20.57 35,432,148 +0.13(+0.64%)
May 27, 2014 20.15 20.46 20.03 20.44 35,607,796 +0.32(+1.60%)
May 23, 2014 20.01 20.12 20.12 20.12 22,439,204 +0.08(+0.38%)
May 22, 2014 20.06 20.10 19.96 20.04 14,802,795 -0.01(-0.04%)
May 21, 2014 19.97 20.09 19.90 20.05 24,390,862 +0.12(+0.61%)
May 20, 2014 19.91 20.03 19.80 19.93 29,037,696 +0.00(+0.00%)
May 19, 2014 19.71 19.97 19.71 19.93 29,629,310 +0.17(+0.85%)
May 16, 2014 19.94 19.95 19.70 19.76 39,224,476 -0.15(-0.73%)
May 15, 2014 20.15 20.28 19.90 19.90 41,302,072 -0.24(-1.22%)
May 14, 2014 20.27 20.30 20.15 20.15 23,189,308 -0.09(-0.45%)
May 13, 2014 20.27 20.31 20.15 20.24 26,784,948 +0.06(+0.30%)
May 12, 2014 20.21 20.31 20.13 20.18 26,853,838 +0.05(+0.27%)
May 09, 2014 20.18 20.21 20.07 20.13 26,558,254 -0.03(-0.15%)
May 08, 2014 20.14 20.30 20.07 20.16 31,355,662 -0.02(-0.11%)
May 07, 2014 20.10 20.24 20.07 20.18 32,076,608 +0.13(+0.65%)
May 06, 2014 20.02 20.19 19.90 20.05 27,694,324 +0.02(+0.11%)
May 05, 2014 20.02 20.10 19.89 20.03 27,033,522 -0.01(-0.06%)
May 02, 2014 20.15 20.21 20.03 20.04 31,942,320 -0.03(-0.15%)
May 01, 2014 20.11 20.24 20.02 20.07 25,877,464 -0.18(-0.90%)
Apr 30, 2014 19.97 20.26 19.89 20.25 33,882,376 +0.16(+0.79%)
Apr 29, 2014 20.00 20.22 19.99 20.09 29,049,852 +0.11(+0.57%)
Apr 28, 2014 19.86 20.02 19.74 19.98 44,061,456 +0.05(+0.27%)
Apr 25, 2014 20.22 20.27 19.87 19.93 44,305,632 -0.37(-1.83%)
Apr 24, 2014 20.34 20.46 20.21 20.30 33,426,506 +0.00(+0.00%)
Apr 23, 2014 20.33 20.46 20.27 20.30 33,538,780 -0.07(-0.33%)
Apr 22, 2014 20.42 20.47 20.23 20.36 38,848,992 -0.08(-0.41%)
Apr 21, 2014 20.52 20.52 20.28 20.45 26,838,992 -0.07(-0.33%)
Apr 17, 2014 20.40 20.52 20.52 20.52 50,230,308 +0.08(+0.41%)
Apr 16, 2014 20.47 20.67 20.18 20.43 69,687,648 +0.12(+0.60%)
Apr 15, 2014 20.11 20.36 20.00 20.31 58,259,996 +0.16(+0.79%)
Apr 14, 2014 19.96 20.22 19.83 20.15 35,372,676 +0.29(+1.45%)
Apr 11, 2014 19.93 20.18 19.86 19.86 47,613,268 -0.19(-0.93%)
Apr 10, 2014 20.49 20.55 20.00 20.05 52,973,932 -0.42(-2.06%)
Apr 09, 2014 20.43 20.50 20.28 20.47 45,348,140 +0.05(+0.26%)
Apr 08, 2014 20.00 20.47 19.99 20.42 74,476,352 +0.32(+1.60%)
Apr 07, 2014 19.96 20.29 19.88 20.10 65,444,036 +0.25(+1.24%)
Apr 04, 2014 20.10 20.26 19.81 19.85 63,153,312 -0.19(-0.95%)
Apr 03, 2014 19.84 20.08 19.83 20.04 50,543,808 +0.39(+2.01%)
Apr 02, 2014 19.70 19.77 19.45 19.64 29,416,440 -0.08(-0.38%)
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.