Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.37 21.51 21.37 21.47 26,696,204 +0.05(+0.23%)
May 29, 2014 21.41 21.46 21.19 21.43 23,304,892 +0.03(+0.14%)
May 28, 2014 21.37 21.49 21.32 21.40 33,863,736 +0.08(+0.37%)
May 27, 2014 21.37 21.43 21.25 21.32 37,057,316 -0.07(-0.31%)
May 23, 2014 21.41 21.38 21.38 21.38 28,696,346 -0.05(-0.24%)
May 22, 2014 21.38 21.49 21.34 21.44 21,928,884 +0.08(+0.39%)
May 21, 2014 21.60 21.62 21.24 21.35 53,794,028 -0.14(-0.65%)
May 20, 2014 22.01 22.01 21.44 21.49 65,992,380 -0.53(-2.42%)
May 19, 2014 21.79 22.25 21.66 22.03 128,181,656 -0.22(-0.98%)
May 16, 2014 22.13 22.27 22.10 22.24 39,676,452 +0.13(+0.60%)
May 15, 2014 22.04 22.16 21.54 22.11 33,544,952 +0.08(+0.36%)
May 14, 2014 21.86 22.14 21.80 22.03 39,936,604 +0.12(+0.52%)
May 13, 2014 22.09 22.12 21.73 21.92 56,540,164 -0.22(-1.01%)
May 12, 2014 22.24 22.24 21.89 22.14 39,400,740 +0.08(+0.36%)
May 09, 2014 22.03 22.10 21.90 22.06 24,801,166 +0.02(+0.11%)
May 08, 2014 21.73 22.32 21.67 22.04 60,210,564 +0.39(+1.79%)
May 07, 2014 21.53 21.77 21.51 21.65 33,471,900 +0.16(+0.76%)
May 06, 2014 21.65 21.65 21.48 21.49 34,646,016 -0.16(-0.76%)
May 05, 2014 21.54 21.65 21.46 21.65 26,299,484 +0.08(+0.36%)
May 02, 2014 21.61 21.67 21.51 21.57 26,344,602 +0.03(+0.14%)
May 01, 2014 21.64 21.80 21.44 21.54 45,978,212 -0.07(-0.34%)
Apr 30, 2014 21.45 21.64 21.35 21.61 37,175,376 +0.17(+0.79%)
Apr 29, 2014 21.38 21.48 21.22 21.44 34,241,476 +0.21(+0.97%)
Apr 28, 2014 20.99 21.28 20.92 21.24 48,849,596 +0.36(+1.71%)
Apr 25, 2014 20.85 20.92 20.78 20.88 36,314,656 -0.01(-0.03%)
Apr 24, 2014 21.19 21.25 20.86 20.89 60,394,352 -0.25(-1.20%)
Apr 23, 2014 21.20 21.40 20.86 21.14 98,393,384 -0.83(-3.78%)
Apr 22, 2014 21.86 22.04 21.77 21.97 50,510,920 +0.14(+0.64%)
Apr 21, 2014 21.84 21.90 21.71 21.83 30,978,514 +0.01(+0.06%)
Apr 17, 2014 21.81 21.82 21.82 21.82 41,807,560 -0.04(-0.17%)
Apr 16, 2014 21.65 21.86 21.61 21.86 39,984,816 +0.25(+1.18%)
Apr 15, 2014 21.40 21.60 21.39 21.60 43,739,112 +0.19(+0.91%)
Apr 14, 2014 21.36 21.41 21.23 21.41 25,528,130 +0.10(+0.45%)
Apr 11, 2014 21.27 21.38 21.20 21.31 57,069,792 +0.05(+0.23%)
Apr 10, 2014 21.28 21.45 21.17 21.26 58,340,880 +0.12(+0.57%)
Apr 09, 2014 21.34 21.35 21.03 21.14 50,232,932 -0.21(-0.99%)
Apr 08, 2014 21.22 21.35 21.14 21.35 48,378,652 +0.15(+0.69%)
Apr 07, 2014 21.24 21.39 21.21 21.21 54,536,896 -0.04(-0.17%)
Apr 04, 2014 21.41 21.44 21.21 21.24 49,127,704 -0.05(-0.22%)
Apr 03, 2014 21.18 21.32 21.13 21.29 42,457,684 +0.16(+0.74%)
Apr 02, 2014 21.01 21.20 20.94 21.14 46,872,756 +0.17(+0.80%)
Apr 01, 2014 20.92 21.00 20.71 20.97 48,147,116 +0.01(+0.06%)
Mar 31, 2014 21.09 21.21 20.91 20.96 50,881,676 +0.00(+0.00%)
Mar 28, 2014 20.96 21.02 20.78 20.96 41,408,612 +0.07(+0.31%)
Mar 27, 2014 20.71 20.93 20.68 20.89 49,846,028 +0.21(+1.01%)
Mar 26, 2014 20.86 20.93 20.68 20.68 64,440,976 -0.07(-0.32%)
Mar 25, 2014 20.55 20.85 20.54 20.75 55,746,720 +0.16(+0.75%)
Mar 24, 2014 20.56 20.77 20.46 20.59 90,017,504 +0.10(+0.47%)
Mar 21, 2014 20.52 20.80 20.40 20.50 85,354,336 +0.13(+0.62%)
Mar 20, 2014 19.76 20.40 19.73 20.37 104,682,416 +0.68(+3.43%)
Mar 19, 2014 19.73 19.92 19.61 19.70 53,196,744 -0.01(-0.06%)
Mar 18, 2014 19.68 19.74 19.63 19.71 43,348,840 +0.05(+0.27%)
Mar 17, 2014 19.53 19.65 19.44 19.65 39,453,012 +0.24(+1.23%)
Mar 14, 2014 19.30 19.48 19.28 19.42 37,431,372 +0.08(+0.43%)
Mar 13, 2014 19.42 19.52 19.30 19.33 36,286,008 -0.02(-0.09%)
Mar 12, 2014 19.27 19.41 19.22 19.35 41,875,300 +0.09(+0.47%)
Mar 11, 2014 19.44 19.44 19.21 19.26 34,690,656 -0.17(-0.86%)
Mar 10, 2014 19.29 19.45 19.24 19.43 41,724,304 -0.02(-0.09%)
Mar 07, 2014 19.41 19.48 19.28 19.45 45,410,840 +0.12(+0.62%)
Mar 06, 2014 19.21 19.34 19.19 19.33 32,682,818 +0.13(+0.65%)
Mar 05, 2014 19.27 19.27 19.13 19.20 40,187,104 -0.01(-0.06%)
Mar 04, 2014 19.18 19.25 19.14 19.21 47,594,148 +0.17(+0.91%)
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.