Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.17 19.17 19.02 19.12 27,765,728 -0.01(-0.04%)
Jun 27, 2014 18.93 19.16 18.88 19.13 28,919,262 +0.23(+1.23%)
Jun 26, 2014 18.90 18.97 18.72 18.89 21,112,376 +0.06(+0.30%)
Jun 25, 2014 18.64 18.90 18.58 18.83 23,294,320 +0.18(+0.96%)
Jun 24, 2014 18.86 18.90 18.62 18.66 29,565,104 -0.21(-1.09%)
Jun 23, 2014 18.89 18.96 18.67 18.86 24,668,354 +0.02(+0.10%)
Jun 20, 2014 19.00 19.00 18.69 18.84 48,630,396 -0.10(-0.52%)
Jun 19, 2014 18.98 19.02 18.90 18.94 31,215,992 -0.02(-0.12%)
Jun 18, 2014 18.79 19.00 18.66 18.96 24,134,784 +0.23(+1.22%)
Jun 17, 2014 18.67 18.80 18.63 18.74 22,605,336 +0.02(+0.12%)
Jun 16, 2014 18.68 18.78 18.61 18.71 20,175,968 -0.02(-0.08%)
Jun 13, 2014 18.63 18.82 18.56 18.73 23,776,742 +0.18(+0.99%)
Jun 12, 2014 18.66 18.76 18.52 18.54 35,103,152 -0.10(-0.55%)
Jun 11, 2014 18.45 18.67 18.38 18.65 40,046,628 +0.22(+1.20%)
Jun 10, 2014 18.58 18.64 18.40 18.43 94,118,024 -0.55(-2.92%)
Jun 06, 2014 19.43 19.43 18.90 18.98 56,079,024 -0.33(-1.73%)
Jun 05, 2014 19.35 19.35 19.13 19.31 31,423,650 +0.05(+0.25%)
Jun 04, 2014 19.24 19.38 19.06 19.27 17,314,408 +0.01(+0.06%)
Jun 03, 2014 19.27 19.45 19.20 19.25 22,525,324 -0.03(-0.14%)
Jun 02, 2014 19.35 19.45 19.22 19.28 20,049,596 -0.09(-0.47%)
May 30, 2014 19.22 19.40 19.02 19.37 40,425,680 +0.23(+1.18%)
May 29, 2014 19.34 19.40 19.08 19.15 43,847,400 -0.10(-0.50%)
May 28, 2014 19.76 19.78 19.21 19.24 48,142,140 -0.53(-2.67%)
May 27, 2014 19.98 19.98 19.74 19.77 26,999,482 -0.10(-0.48%)
May 23, 2014 19.75 19.87 19.87 19.87 44,321,624 +0.29(+1.46%)
May 22, 2014 19.85 19.88 19.57 19.58 23,597,976 -0.23(-1.18%)
May 21, 2014 19.42 19.81 19.21 19.81 45,536,468 -0.03(-0.15%)
May 20, 2014 19.93 19.94 19.72 19.84 16,550,303 -0.14(-0.71%)
May 19, 2014 19.76 20.03 19.72 19.98 21,507,468 +0.15(+0.73%)
May 16, 2014 19.72 20.04 19.47 19.84 48,410,532 +0.23(+1.15%)
May 15, 2014 19.55 19.66 19.34 19.61 32,815,696 -0.11(-0.56%)
May 14, 2014 19.78 19.89 19.70 19.72 29,108,616 +0.03(+0.14%)
May 13, 2014 19.63 19.77 19.58 19.70 33,091,438 +0.10(+0.49%)
May 12, 2014 19.45 19.62 19.37 19.60 33,358,170 +0.30(+1.56%)
May 09, 2014 19.29 19.43 19.21 19.30 37,153,696 +0.11(+0.55%)
May 08, 2014 19.34 19.56 19.10 19.20 34,087,288 -0.12(-0.61%)
May 07, 2014 19.41 19.49 19.01 19.31 51,894,436 -0.15(-0.75%)
May 06, 2014 19.89 19.89 19.43 19.46 37,946,960 -0.40(-2.02%)
May 05, 2014 19.78 19.99 19.69 19.86 28,529,796 -0.00(-0.02%)
May 02, 2014 19.75 20.06 19.74 19.86 31,973,862 +0.12(+0.62%)
May 01, 2014 19.87 20.14 19.73 19.74 33,448,148 -0.05(-0.27%)
Apr 30, 2014 19.84 20.01 19.43 19.79 84,854,248 -1.03(-4.97%)
Apr 29, 2014 20.59 20.87 20.39 20.83 34,780,012 +0.34(+1.68%)
Apr 28, 2014 20.67 20.67 20.22 20.48 25,389,452 -0.03(-0.15%)
Apr 25, 2014 20.84 20.92 20.41 20.52 25,254,892 -0.43(-2.04%)
Apr 24, 2014 21.19 21.23 20.79 20.94 20,077,504 -0.04(-0.18%)
Apr 23, 2014 21.21 21.22 20.87 20.98 17,248,022 -0.20(-0.96%)
Apr 22, 2014 20.96 21.24 20.84 21.18 19,450,692 +0.21(+0.98%)
Apr 21, 2014 20.99 21.00 20.74 20.98 15,045,118 -0.02(-0.07%)
Apr 17, 2014 20.81 20.99 20.99 20.99 46,750,056 +0.11(+0.51%)
Apr 16, 2014 20.70 20.95 20.59 20.89 18,683,486 +0.30(+1.47%)
Apr 15, 2014 20.57 20.71 20.21 20.58 27,995,230 -0.03(-0.15%)
Apr 14, 2014 20.53 20.65 20.35 20.61 31,354,952 +0.20(+0.97%)
Apr 11, 2014 20.58 20.79 20.37 20.42 33,342,304 -0.24(-1.15%)
Apr 10, 2014 21.01 21.10 20.59 20.65 76,486,928 -0.69(-3.24%)
Apr 09, 2014 20.97 21.37 20.95 21.34 28,360,362 +0.42(+1.99%)
Apr 08, 2014 20.54 21.01 20.39 20.93 49,021,396 +0.71(+3.49%)
Apr 07, 2014 20.64 20.67 20.19 20.22 43,867,124 -0.40(-1.94%)
Apr 04, 2014 21.07 21.20 20.57 20.62 41,789,280 -0.22(-1.06%)
Apr 03, 2014 21.02 21.09 20.73 20.84 29,452,590 -0.33(-1.57%)
Apr 02, 2014 21.44 21.48 21.11 21.18 24,687,104 -0.23(-1.05%)
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.