Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.45 21.73 21.35 21.66 1,559,755 +0.14(+0.65%)
Jun 27, 2014 21.42 21.67 21.40 21.52 2,125,186 -0.07(-0.32%)
Jun 26, 2014 21.49 21.61 21.31 21.59 2,415,229 +0.06(+0.28%)
Jun 25, 2014 21.60 21.63 21.29 21.53 2,010,859 -0.20(-0.92%)
Jun 24, 2014 21.97 22.19 21.61 21.73 2,401,834 -0.23(-1.05%)
Jun 23, 2014 22.07 22.15 21.82 21.96 3,413,519 -0.35(-1.57%)
Jun 20, 2014 22.29 22.36 22.20 22.31 3,132,155 +0.07(+0.31%)
Jun 19, 2014 22.33 22.39 22.12 22.24 2,807,540 -0.07(-0.31%)
Jun 18, 2014 22.48 22.54 22.14 22.31 3,074,178 -0.20(-0.89%)
Jun 17, 2014 22.32 22.79 22.28 22.51 2,916,127 +0.11(+0.49%)
Jun 16, 2014 22.37 22.50 22.16 22.40 2,238,535 +0.09(+0.40%)
Jun 13, 2014 22.00 22.39 21.94 22.31 2,503,237 +0.12(+0.54%)
Jun 12, 2014 22.39 22.53 22.02 22.19 3,081,317 -0.23(-1.03%)
Jun 11, 2014 22.45 22.80 22.30 22.42 2,652,012 -0.26(-1.15%)
Jun 10, 2014 22.47 22.90 22.45 22.68 2,819,939 +0.45(+2.02%)
Jun 06, 2014 22.53 22.94 22.17 22.23 5,915,891 -0.25(-1.11%)
Jun 05, 2014 22.00 22.75 21.53 22.48 20,163,944 +3.49(+18.38%)
Jun 04, 2014 18.74 19.16 18.67 18.99 4,986,770 +0.17(+0.90%)
Jun 03, 2014 18.74 19.06 18.54 18.82 3,615,889 +0.17(+0.91%)
Jun 02, 2014 19.21 19.30 18.59 18.65 4,746,785 -0.75(-3.87%)
May 30, 2014 19.85 19.87 19.12 19.40 4,366,909 -0.52(-2.61%)
May 29, 2014 20.19 20.21 19.57 19.92 3,982,531 -0.24(-1.19%)
May 28, 2014 20.47 20.64 20.15 20.16 2,289,103 -0.32(-1.56%)
May 27, 2014 20.36 20.53 20.30 20.48 1,950,919 +0.33(+1.64%)
May 23, 2014 20.21 20.15 20.15 20.15 2,391,100 -0.22(-1.08%)
May 22, 2014 19.46 20.54 19.46 20.37 3,575,326 +0.93(+4.78%)
May 21, 2014 19.24 19.50 19.13 19.44 1,889,602 +0.22(+1.14%)
May 20, 2014 19.25 19.41 18.99 19.22 2,543,355 -0.02(-0.10%)
May 19, 2014 18.85 19.45 18.80 19.24 2,134,393 +0.29(+1.53%)
May 16, 2014 18.97 19.01 18.68 18.95 1,740,952 -0.02(-0.11%)
May 15, 2014 18.69 19.00 18.35 18.97 2,701,392 +0.27(+1.44%)
May 14, 2014 19.02 19.10 18.68 18.70 2,197,655 -0.35(-1.84%)
May 13, 2014 19.29 19.38 18.88 19.05 2,326,737 -0.28(-1.45%)
May 12, 2014 18.64 19.35 18.53 19.33 2,962,994 +0.81(+4.37%)
May 09, 2014 18.14 18.58 18.08 18.52 1,964,932 +0.26(+1.42%)
May 08, 2014 18.49 18.92 18.19 18.26 3,013,102 -0.25(-1.35%)
May 07, 2014 18.71 18.85 18.00 18.51 4,435,494 -0.15(-0.80%)
May 06, 2014 19.17 19.35 18.61 18.66 3,245,451 -0.54(-2.81%)
May 05, 2014 19.12 19.41 18.92 19.20 2,259,792 -0.13(-0.67%)
May 02, 2014 19.43 19.58 19.16 19.33 3,531,327 +0.06(+0.31%)
May 01, 2014 19.72 19.81 19.04 19.27 5,834,727 -0.50(-2.53%)
Apr 30, 2014 19.70 19.94 19.49 19.77 2,009,987 -0.11(-0.55%)
Apr 29, 2014 19.84 19.98 19.39 19.88 2,767,592 +0.25(+1.27%)
Apr 28, 2014 20.71 20.73 19.16 19.63 6,733,558 -1.02(-4.94%)
Apr 25, 2014 21.14 21.14 20.55 20.65 3,164,006 -0.68(-3.19%)
Apr 24, 2014 21.50 21.86 21.20 21.33 7,985,264 +0.77(+3.75%)
Apr 23, 2014 20.45 21.08 20.10 20.56 5,809,640 +0.20(+0.98%)
Apr 22, 2014 20.07 20.69 20.04 20.36 3,438,602 +0.33(+1.65%)
Apr 21, 2014 19.88 20.11 19.51 20.03 2,779,171 +0.15(+0.75%)
Apr 17, 2014 19.76 19.88 19.88 19.88 2,918,100 -0.02(-0.10%)
Apr 16, 2014 19.77 19.97 19.27 19.90 3,850,357 +0.40(+2.05%)
Apr 15, 2014 19.43 19.72 18.88 19.50 5,047,378 +0.07(+0.36%)
Apr 14, 2014 19.69 19.84 19.17 19.43 3,479,017 +0.02(+0.10%)
Apr 11, 2014 19.59 20.02 19.25 19.41 5,750,174 -0.42(-2.12%)
Apr 10, 2014 20.95 21.09 19.64 19.83 6,319,111 -1.17(-5.57%)
Apr 09, 2014 20.52 21.03 20.45 21.00 4,412,405 +0.56(+2.74%)
Apr 08, 2014 20.36 20.96 20.20 20.44 5,947,268 +0.14(+0.69%)
Apr 07, 2014 21.45 21.48 19.63 20.30 11,932,486 -1.33(-6.15%)
Apr 04, 2014 23.49 23.57 21.12 21.63 10,526,072 -1.65(-7.09%)
Apr 03, 2014 24.04 24.21 23.04 23.28 3,843,597 -0.66(-2.76%)
Apr 02, 2014 23.60 24.07 23.51 23.94 3,689,904 +0.46(+1.96%)
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.