Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.43 19.55 19.39 19.47 39,926,764 +0.02(+0.10%)
May 29, 2014 19.54 19.56 19.41 19.45 37,179,072 -0.01(-0.03%)
May 28, 2014 19.52 19.60 19.45 19.46 39,023,024 +0.00(+0.00%)
May 27, 2014 19.67 19.71 19.43 19.46 39,830,100 +0.08(+0.41%)
May 23, 2014 19.43 19.38 19.38 19.38 28,809,420 -0.17(-0.89%)
May 22, 2014 19.43 19.63 19.42 19.55 22,984,968 +0.12(+0.63%)
May 21, 2014 19.22 19.66 19.19 19.43 32,621,498 +0.21(+1.09%)
May 20, 2014 19.41 19.41 19.20 19.22 37,760,528 -0.02(-0.10%)
May 19, 2014 19.44 19.53 19.22 19.24 62,200,992 +0.11(+0.55%)
May 16, 2014 19.06 19.42 19.06 19.14 54,328,052 +0.04(+0.21%)
May 15, 2014 19.10 19.18 19.00 19.10 40,773,120 -0.03(-0.14%)
May 14, 2014 19.15 19.24 19.01 19.12 40,747,820 -0.07(-0.34%)
May 13, 2014 19.13 19.32 19.12 19.19 39,997,336 +0.05(+0.24%)
May 12, 2014 19.28 19.31 19.08 19.14 32,752,896 +0.07(+0.34%)
May 09, 2014 19.12 19.20 18.91 19.08 59,337,128 -0.09(-0.48%)
May 08, 2014 19.14 19.35 19.05 19.17 54,705,108 +0.10(+0.52%)
May 07, 2014 19.15 19.37 18.96 19.07 74,562,816 -0.10(-0.51%)
May 06, 2014 19.54 19.55 19.11 19.17 83,026,816 -0.35(-1.77%)
May 05, 2014 19.71 19.72 19.44 19.52 83,354,896 -0.51(-2.57%)
May 02, 2014 20.21 20.23 19.90 20.03 64,029,724 -0.26(-1.28%)
May 01, 2014 20.25 20.57 20.15 20.29 63,462,416 -0.08(-0.42%)
Apr 30, 2014 20.69 20.81 20.34 20.38 54,418,248 -0.31(-1.51%)
Apr 29, 2014 20.88 20.90 20.45 20.69 60,876,908 -0.18(-0.87%)
Apr 28, 2014 20.58 21.07 20.43 20.87 107,833,440 +0.84(+4.20%)
Apr 25, 2014 20.02 20.06 19.90 20.03 28,660,968 +0.03(+0.13%)
Apr 24, 2014 20.13 20.13 19.67 20.00 38,176,924 -0.14(-0.68%)
Apr 23, 2014 20.31 20.31 20.04 20.14 31,298,710 -0.05(-0.26%)
Apr 22, 2014 20.10 20.36 20.10 20.19 39,667,444 +0.09(+0.45%)
Apr 21, 2014 19.89 20.15 19.80 20.10 46,472,716 +0.40(+2.02%)
Apr 17, 2014 19.64 19.70 19.70 19.70 40,738,592 +0.10(+0.53%)
Apr 16, 2014 19.64 19.69 19.49 19.60 45,175,816 +0.13(+0.67%)
Apr 15, 2014 19.52 19.64 19.28 19.47 46,086,052 +0.01(+0.07%)
Apr 14, 2014 19.57 19.63 19.27 19.46 44,249,500 +0.01(+0.03%)
Apr 11, 2014 19.87 19.87 19.43 19.45 62,667,440 -0.49(-2.45%)
Apr 10, 2014 20.44 20.47 19.87 19.94 46,578,116 -0.40(-1.99%)
Apr 09, 2014 20.19 20.36 19.95 20.34 59,082,388 +0.23(+1.17%)
Apr 08, 2014 20.36 20.45 20.10 20.11 51,557,524 -0.21(-1.06%)
Apr 07, 2014 20.51 20.66 20.23 20.32 83,523,144 -0.63(-2.99%)
Apr 04, 2014 21.18 21.29 20.89 20.95 40,339,324 -0.16(-0.74%)
Apr 03, 2014 21.12 21.16 20.96 21.11 30,758,728 +0.07(+0.34%)
Apr 02, 2014 20.79 21.10 20.72 21.03 33,153,958 +0.22(+1.06%)
Apr 01, 2014 20.80 21.01 20.68 20.81 33,368,624 -0.11(-0.53%)
Mar 31, 2014 20.82 20.96 20.73 20.92 28,305,450 +0.16(+0.75%)
Mar 28, 2014 20.97 21.16 20.68 20.77 33,727,608 -0.14(-0.69%)
Mar 27, 2014 21.03 21.09 20.78 20.91 42,388,860 -0.05(-0.25%)
Mar 26, 2014 20.85 21.11 20.63 20.96 48,165,136 +0.23(+1.13%)
Mar 25, 2014 20.69 20.84 20.58 20.73 32,384,454 +0.21(+1.05%)
Mar 24, 2014 20.69 20.78 20.41 20.51 64,178,164 -0.45(-2.14%)
Mar 21, 2014 21.06 21.16 20.49 20.96 96,284,944 +0.18(+0.85%)
Mar 20, 2014 20.92 20.92 20.66 20.79 34,841,984 +0.13(+0.63%)
Mar 19, 2014 20.80 20.90 20.45 20.66 34,476,136 -0.14(-0.69%)
Mar 18, 2014 20.50 20.88 20.47 20.80 35,278,648 +0.33(+1.62%)
Mar 17, 2014 20.46 20.54 20.36 20.47 32,644,252 +0.12(+0.61%)
Mar 14, 2014 20.29 20.48 20.08 20.34 41,623,008 +0.07(+0.35%)
Mar 13, 2014 20.84 20.86 20.13 20.27 70,402,816 -0.56(-2.69%)
Mar 12, 2014 20.94 21.21 20.80 20.83 49,918,496 -0.29(-1.36%)
Mar 11, 2014 21.07 21.25 21.00 21.12 37,035,388 +0.02(+0.09%)
Mar 10, 2014 21.12 21.20 21.03 21.10 24,497,378 -0.03(-0.12%)
Mar 07, 2014 21.18 21.27 20.96 21.12 27,035,658 -0.02(-0.09%)
Mar 06, 2014 21.37 21.47 21.11 21.14 31,499,408 -0.19(-0.89%)
Mar 05, 2014 21.27 21.46 21.24 21.33 34,222,844 +0.04(+0.18%)
Mar 04, 2014 21.07 21.33 21.07 21.29 40,413,584 +0.46(+2.22%)
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.