Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.60 20.81 20.59 20.64 1,828,061 +0.03(+0.14%)
May 29, 2014 20.68 20.71 20.59 20.62 1,411,982 -0.05(-0.25%)
May 28, 2014 20.77 20.78 20.53 20.67 1,268,683 -0.13(-0.64%)
May 27, 2014 20.71 20.86 20.64 20.80 830,356 +0.19(+0.93%)
May 23, 2014 20.50 20.61 20.61 20.61 620,562 +0.06(+0.31%)
May 22, 2014 20.55 20.62 20.48 20.55 606,131 +0.00(+0.00%)
May 21, 2014 20.60 20.73 20.45 20.55 1,485,151 -0.06(-0.31%)
May 20, 2014 20.74 20.85 20.58 20.61 1,254,121 -0.09(-0.42%)
May 19, 2014 20.77 20.83 20.63 20.70 829,196 -0.09(-0.42%)
May 16, 2014 20.67 20.79 20.62 20.78 1,671,279 +0.13(+0.65%)
May 15, 2014 20.74 20.82 20.56 20.65 1,022,042 -0.10(-0.48%)
May 14, 2014 20.81 20.84 20.65 20.75 1,071,162 -0.06(-0.28%)
May 13, 2014 20.96 21.17 20.78 20.81 377,431 -0.16(-0.75%)
May 12, 2014 20.94 21.09 20.87 20.97 1,227,709 +0.07(+0.33%)
May 09, 2014 20.95 20.97 20.80 20.90 704,157 -0.05(-0.25%)
May 08, 2014 20.88 21.04 20.82 20.95 821,103 +0.05(+0.25%)
May 07, 2014 20.70 20.93 20.67 20.90 1,055,216 +0.19(+0.93%)
May 06, 2014 20.77 20.77 20.64 20.70 438,300 -0.09(-0.42%)
May 05, 2014 20.66 20.83 20.60 20.79 513,970 +0.03(+0.14%)
May 02, 2014 20.69 20.81 20.58 20.76 1,048,084 +0.05(+0.25%)
May 01, 2014 20.77 20.79 20.49 20.71 1,638,828 -0.09(-0.42%)
Apr 30, 2014 20.70 20.88 20.59 20.80 1,646,744 -0.15(-0.70%)
Apr 29, 2014 20.93 21.04 20.74 20.94 1,019,788 +0.02(+0.11%)
Apr 28, 2014 20.80 20.93 20.68 20.92 726,181 +0.21(+1.01%)
Apr 25, 2014 20.81 20.82 20.69 20.71 768,402 -0.14(-0.67%)
Apr 24, 2014 20.70 20.85 20.60 20.85 586,633 +0.18(+0.87%)
Apr 23, 2014 20.83 20.85 20.60 20.67 1,002,137 -0.14(-0.70%)
Apr 22, 2014 20.66 20.82 20.48 20.81 1,150,748 +0.17(+0.84%)
Apr 21, 2014 20.58 20.71 20.54 20.64 607,571 +0.06(+0.31%)
Apr 17, 2014 20.91 20.58 20.58 20.58 4,221,969 -0.33(-1.58%)
Apr 16, 2014 20.90 21.01 20.80 20.91 1,862,047 +0.06(+0.31%)
Apr 15, 2014 20.56 20.88 20.51 20.84 1,362,444 +0.34(+1.67%)
Apr 14, 2014 20.31 20.67 20.23 20.50 1,998,078 +0.32(+1.58%)
Apr 11, 2014 20.31 20.50 20.18 20.18 2,745,767 -0.20(-0.97%)
Apr 10, 2014 20.71 20.84 20.37 20.38 1,856,744 -0.26(-1.26%)
Apr 09, 2014 20.67 20.74 20.47 20.64 930,111 +0.02(+0.08%)
Apr 08, 2014 20.51 20.64 20.40 20.62 667,082 +0.12(+0.59%)
Apr 07, 2014 20.26 20.66 20.26 20.50 1,192,423 +0.20(+1.00%)
Apr 04, 2014 20.36 20.48 20.26 20.30 874,648 -0.05(-0.26%)
Apr 03, 2014 20.43 20.50 20.26 20.35 1,237,410 -0.02(-0.11%)
Apr 02, 2014 20.39 20.52 20.28 20.37 848,045 -0.02(-0.11%)
Apr 01, 2014 20.29 20.40 20.18 20.40 1,345,611 +0.13(+0.66%)
Mar 31, 2014 20.15 20.37 20.01 20.26 1,178,087 +0.14(+0.69%)
Mar 28, 2014 20.13 20.24 20.07 20.12 1,125,631 +0.03(+0.14%)
Mar 27, 2014 19.92 20.14 19.88 20.10 1,097,679 +0.14(+0.70%)
Mar 26, 2014 20.19 20.21 19.90 19.96 570,339 -0.18(-0.89%)
Mar 25, 2014 20.16 20.27 20.00 20.14 768,133 +0.04(+0.20%)
Mar 24, 2014 20.27 20.29 19.89 20.10 678,544 -0.17(-0.83%)
Mar 21, 2014 20.05 20.29 20.01 20.26 1,587,777 +0.23(+1.13%)
Mar 20, 2014 19.81 20.08 19.72 20.04 1,104,837 +0.12(+0.61%)
Mar 19, 2014 20.34 20.48 19.90 19.92 1,062,968 -0.43(-2.11%)
Mar 18, 2014 20.23 20.40 20.18 20.34 588,248 +0.08(+0.40%)
Mar 17, 2014 20.21 20.31 20.16 20.26 690,784 +0.11(+0.55%)
Mar 14, 2014 20.11 20.26 20.07 20.15 697,413 +0.03(+0.14%)
Mar 13, 2014 20.19 20.22 20.05 20.12 850,876 -0.07(-0.34%)
Mar 12, 2014 19.99 20.21 19.94 20.19 1,186,100 +0.13(+0.66%)
Mar 11, 2014 20.05 20.23 19.98 20.06 1,149,426 -0.05(-0.23%)
Mar 10, 2014 19.97 20.11 19.87 20.11 1,490,429 +0.11(+0.55%)
Mar 07, 2014 20.25 20.25 19.89 20.00 1,129,067 -0.30(-1.45%)
Mar 06, 2014 20.19 20.33 20.05 20.29 1,114,079 +0.10(+0.49%)
Mar 05, 2014 20.25 20.26 19.93 20.19 1,107,241 -0.05(-0.23%)
Mar 04, 2014 19.98 20.25 19.92 20.24 1,007,431 +0.38(+1.92%)
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.