Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.34 20.70 20.34 20.53 223,679,744 +0.21(+1.03%)
Jun 27, 2014 20.06 20.32 20.05 20.32 289,887,648 +0.24(+1.19%)
Jun 26, 2014 19.96 20.11 19.83 20.08 147,051,200 +0.12(+0.60%)
Jun 25, 2014 19.93 20.03 19.80 19.96 165,908,112 +0.02(+0.09%)
Jun 24, 2014 20.04 20.26 19.92 19.94 176,329,040 -0.12(-0.61%)
Jun 23, 2014 20.17 20.24 20.01 20.06 197,244,352 -0.02(-0.09%)
Jun 20, 2014 20.29 20.44 20.08 20.08 456,811,648 -0.21(-1.03%)
Jun 19, 2014 20.38 20.39 20.17 20.29 160,515,472 -0.07(-0.35%)
Jun 18, 2014 20.38 20.38 20.18 20.36 150,720,864 +0.02(+0.11%)
Jun 17, 2014 20.39 20.48 20.28 20.34 134,296,848 -0.03(-0.13%)
Jun 16, 2014 20.21 20.49 20.20 20.36 160,023,664 +0.20(+1.01%)
Jun 13, 2014 20.36 20.42 20.07 20.16 246,860,864 -0.22(-1.09%)
Jun 12, 2014 20.77 20.79 20.30 20.38 246,906,640 -0.35(-1.67%)
Jun 11, 2014 20.79 20.93 20.65 20.73 205,956,624 -0.09(-0.41%)
Jun 10, 2014 20.92 20.99 20.67 20.82 282,803,840 +0.45(+2.20%)
Jun 06, 2014 20.51 20.55 20.34 20.37 396,699,904 -0.06(-0.28%)
Jun 05, 2014 20.39 20.49 20.28 20.43 338,122,848 +0.08(+0.39%)
Jun 04, 2014 20.11 20.44 20.07 20.35 378,902,912 +0.23(+1.14%)
Jun 03, 2014 19.83 20.15 19.82 20.12 330,448,608 +0.28(+1.41%)
Jun 02, 2014 20.00 20.03 19.64 19.84 416,954,816 -0.14(-0.69%)
May 30, 2014 20.13 20.33 19.84 19.97 638,394,688 -0.08(-0.37%)
May 29, 2014 19.81 20.10 19.81 20.05 423,446,624 +0.36(+1.82%)
May 28, 2014 19.75 19.87 19.68 19.69 355,499,424 -0.05(-0.26%)
May 27, 2014 19.43 19.75 19.43 19.74 392,608,640 +0.36(+1.87%)
May 23, 2014 19.16 19.40 19.14 19.38 1,839,808,128 +0.22(+1.13%)
May 22, 2014 19.14 19.24 19.06 19.16 1,590,631,424 +0.03(+0.16%)
May 21, 2014 19.05 19.14 19.00 19.13 1,559,728,384 +0.05(+0.26%)
May 20, 2014 19.07 19.13 18.96 19.08 1,860,617,216 +0.00(+0.02%)
May 19, 2014 18.86 19.16 18.85 19.08 2,517,590,272 +0.22(+1.18%)
May 16, 2014 18.57 18.85 18.47 18.85 2,188,793,088 +0.27(+1.48%)
May 15, 2014 18.76 18.82 18.55 18.58 1,829,004,288 -0.16(-0.85%)
May 14, 2014 18.69 18.85 18.67 18.74 1,318,427,136 +0.00(+0.02%)
May 13, 2014 18.68 18.76 18.64 18.74 1,265,605,760 +0.03(+0.16%)
May 12, 2014 18.54 18.73 18.53 18.71 1,689,263,872 +0.23(+1.25%)
May 09, 2014 18.44 18.50 18.31 18.48 2,310,342,144 -0.08(-0.42%)
May 08, 2014 18.56 18.76 18.50 18.55 1,824,656,128 -0.03(-0.18%)
May 07, 2014 18.68 18.74 18.44 18.59 2,253,665,792 -0.07(-0.35%)
May 06, 2014 18.88 18.97 18.65 18.65 2,984,267,520 -0.21(-1.09%)
May 05, 2014 18.52 18.86 18.51 18.86 2,287,150,848 +0.26(+1.41%)
May 02, 2014 18.59 18.64 18.50 18.59 1,525,852,928 +0.03(+0.19%)
May 01, 2014 18.58 18.66 18.40 18.56 1,944,403,840 +0.04(+0.24%)
Apr 30, 2014 18.60 18.81 18.51 18.52 3,638,194,688 -0.07(-0.38%)
Apr 29, 2014 18.63 18.70 18.50 18.59 2,687,988,992 -0.06(-0.30%)
Apr 28, 2014 17.97 18.69 17.97 18.64 1,039,025,664 +0.70(+3.87%)
Apr 25, 2014 17.71 17.95 17.70 17.95 3,109,440,000 +0.13(+0.73%)
Apr 24, 2014 17.83 17.89 17.59 17.82 1,759,477,248 +1.35(+8.20%)
Apr 23, 2014 16.60 16.67 16.46 16.47 3,146,605,824 -0.22(-1.31%)
Apr 22, 2014 16.58 16.69 16.52 16.68 1,613,881,984 +0.02(+0.10%)
Apr 21, 2014 16.48 16.70 16.44 16.67 1,454,421,248 +0.20(+1.19%)
Apr 17, 2014 16.32 16.56 16.29 16.47 2,265,377,792 +0.19(+1.14%)
Apr 16, 2014 16.26 16.35 16.13 16.29 1,711,102,208 +0.03(+0.20%)
Apr 15, 2014 16.33 16.37 16.04 16.25 2,123,206,016 -0.12(-0.71%)
Apr 14, 2014 16.38 16.38 16.23 16.37 1,638,666,624 +0.06(+0.40%)
Apr 11, 2014 16.29 16.41 16.23 16.30 2,164,855,808 -0.12(-0.74%)
Apr 10, 2014 16.65 16.70 16.42 16.43 1,909,379,584 -0.21(-1.29%)
Apr 09, 2014 16.40 16.65 16.38 16.64 1,642,615,296 +0.22(+1.31%)
Apr 08, 2014 16.48 16.51 16.28 16.42 1,943,132,288 -0.00(-0.01%)
Apr 07, 2014 16.57 16.66 16.38 16.43 2,309,325,312 -0.26(-1.57%)
Apr 04, 2014 16.94 16.94 16.65 16.69 2,193,009,152 -0.22(-1.29%)
Apr 03, 2014 16.99 17.02 16.87 16.91 1,293,443,584 -0.12(-0.69%)
Apr 02, 2014 17.02 17.05 16.95 17.02 1,437,466,880 +0.03(+0.17%)
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.