Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.09 21.10 21.03 21.09 4,051 -0.39(-1.82%)
May 28, 2014 21.31 21.48 21.48 21.48 1,600 +0.17(+0.80%)
May 27, 2014 21.47 21.47 21.31 21.31 650 -0.02(-0.08%)
May 23, 2014 21.20 21.33 21.33 21.33 600 +0.20(+0.95%)
May 22, 2014 21.13 21.13 21.13 21.13 508 +0.12(+0.56%)
May 21, 2014 21.00 21.10 21.00 21.01 4,005 -0.17(-0.80%)
May 16, 2014 21.18 21.18 21.18 21.18 0 +0.01(+0.05%)
May 15, 2014 21.16 21.19 21.15 21.17 5,205 -0.17(-0.79%)
May 14, 2014 21.18 21.34 21.18 21.34 350 +0.28(+1.32%)
May 13, 2014 21.15 21.15 21.06 21.06 1,195 -0.10(-0.47%)
May 12, 2014 21.17 21.21 21.16 21.16 1,300 +0.42(+2.03%)
May 09, 2014 20.75 20.83 20.71 20.74 8,461 +0.08(+0.39%)
May 08, 2014 20.53 20.70 20.53 20.66 921 +0.14(+0.68%)
May 07, 2014 20.43 20.54 20.43 20.52 1,142 -0.13(-0.63%)
May 06, 2014 20.65 20.65 20.65 20.65 1,041 -0.03(-0.15%)
May 05, 2014 20.74 20.75 20.66 20.68 2,100 -0.06(-0.29%)
May 02, 2014 20.75 20.75 20.74 20.74 688 +0.29(+1.42%)
May 01, 2014 20.45 20.45 20.45 20.45 109 +0.00(+0.00%)
Apr 30, 2014 20.50 20.50 20.45 20.45 705 -0.34(-1.63%)
Apr 29, 2014 20.53 20.88 20.53 20.79 1,835 -0.20(-0.96%)
Apr 28, 2014 21.17 21.17 20.86 20.99 2,128 +0.09(+0.43%)
Apr 25, 2014 20.94 20.94 20.90 20.90 1,935 -0.05(-0.24%)
Apr 24, 2014 21.07 21.07 20.74 20.95 3,337 +0.32(+1.55%)
Apr 23, 2014 20.57 20.63 20.57 20.63 1,420 +0.07(+0.34%)
Apr 22, 2014 20.43 20.56 20.43 20.56 5,820 +0.03(+0.15%)
Apr 21, 2014 20.43 20.53 20.43 20.53 4,645 +0.06(+0.29%)
Apr 16, 2014 20.45 20.47 20.47 20.47 3,100 +0.23(+1.14%)
Apr 15, 2014 20.22 20.24 20.22 20.24 395 -0.25(-1.21%)
Apr 14, 2014 20.49 20.49 20.49 20.49 301 +0.08(+0.38%)
Apr 11, 2014 20.61 20.61 20.41 20.41 2,087 +0.02(+0.10%)
Apr 10, 2014 20.00 20.39 20.00 20.39 301 -0.18(-0.88%)
Apr 09, 2014 20.57 20.57 20.57 20.57 50 +0.00(+0.00%)
Apr 08, 2014 20.57 20.57 20.57 20.57 330 +0.26(+1.28%)
Apr 07, 2014 20.31 20.31 20.31 20.31 150 +0.00(+0.00%)
Apr 04, 2014 20.54 20.54 20.31 20.31 3,154 -0.14(-0.68%)
Apr 03, 2014 20.57 20.58 20.45 20.45 2,102 -0.14(-0.68%)
Apr 02, 2014 20.59 20.59 20.59 20.59 50 +0.00(+0.00%)
Apr 01, 2014 20.53 20.59 20.53 20.59 2,400 +0.05(+0.25%)
Mar 31, 2014 20.61 20.61 20.43 20.54 1,022 -0.04(-0.19%)
Mar 28, 2014 20.59 20.59 20.56 20.58 1,550 +0.29(+1.42%)
Mar 27, 2014 20.29 20.29 20.29 20.29 355 +0.28(+1.40%)
Mar 26, 2014 20.19 20.22 20.01 20.01 7,645 -0.28(-1.38%)
Mar 25, 2014 20.20 20.34 20.20 20.29 6,964 +0.33(+1.65%)
Mar 24, 2014 20.03 20.04 19.95 19.96 8,485 -0.01(-0.05%)
Mar 21, 2014 20.12 20.13 19.97 19.97 2,025 +0.07(+0.35%)
Mar 20, 2014 19.87 19.91 19.87 19.90 3,568 -0.30(-1.50%)
Mar 19, 2014 19.80 20.20 19.60 20.20 4,828 +0.27(+1.37%)
Mar 18, 2014 20.06 20.06 19.93 19.93 2,575 -0.09(-0.46%)
Mar 17, 2014 20.20 20.20 20.00 20.02 5,614 +0.08(+0.41%)
Mar 14, 2014 20.17 22.00 19.94 19.94 4,427 +0.12(+0.62%)
Mar 13, 2014 22.00 22.00 19.81 19.82 6,369 -0.23(-1.16%)
Mar 12, 2014 20.03 20.15 19.99 20.05 9,136 +0.08(+0.40%)
Mar 11, 2014 20.60 20.60 19.97 19.97 11,613 -0.67(-3.25%)
Mar 10, 2014 20.75 20.75 20.52 20.64 4,369 -0.22(-1.06%)
Mar 07, 2014 21.00 24.26 20.86 20.86 5,694 -0.94(-4.31%)
Mar 06, 2014 21.83 21.83 21.79 21.80 3,244 +0.11(+0.51%)
Mar 05, 2014 21.77 21.77 21.61 21.69 26,991 -0.05(-0.23%)
Mar 04, 2014 21.73 21.74 21.73 21.74 9,405 +0.30(+1.40%)
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.