Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.24 19.29 19.14 19.18 31,403,696 +0.01(+0.03%)
Jun 27, 2014 19.18 19.23 19.05 19.18 47,455,800 +0.05(+0.27%)
Jun 26, 2014 19.21 19.25 19.05 19.13 29,986,252 -0.14(-0.70%)
Jun 25, 2014 18.84 19.29 18.84 19.26 48,667,152 +0.32(+1.71%)
Jun 24, 2014 19.02 19.05 18.94 18.94 36,093,936 -0.10(-0.51%)
Jun 23, 2014 19.27 19.29 18.96 19.03 38,859,612 -0.21(-1.11%)
Jun 20, 2014 19.22 19.34 19.15 19.25 48,431,028 +0.12(+0.64%)
Jun 19, 2014 19.20 19.20 19.07 19.13 31,419,338 -0.08(-0.40%)
Jun 18, 2014 19.09 19.20 18.96 19.20 29,533,924 +0.15(+0.78%)
Jun 17, 2014 19.12 19.14 19.03 19.05 28,246,004 -0.08(-0.44%)
Jun 16, 2014 19.07 19.20 18.95 19.14 38,460,968 +0.05(+0.27%)
Jun 13, 2014 19.04 19.13 18.98 19.09 30,331,184 +0.05(+0.27%)
Jun 12, 2014 18.99 19.13 18.97 19.03 37,251,584 +0.01(+0.07%)
Jun 11, 2014 19.04 19.10 18.99 19.02 28,971,554 -0.05(-0.24%)
Jun 10, 2014 18.96 19.07 18.91 19.07 28,024,936 +0.05(+0.27%)
Jun 06, 2014 19.27 19.31 18.96 19.02 41,490,496 -0.22(-1.14%)
Jun 05, 2014 19.19 19.25 19.05 19.24 29,887,004 +0.08(+0.40%)
Jun 04, 2014 19.14 19.22 19.08 19.16 36,182,092 +0.03(+0.17%)
Jun 03, 2014 19.24 19.27 19.10 19.13 37,180,812 -0.08(-0.40%)
Jun 02, 2014 19.13 19.26 19.13 19.20 30,863,338 +0.05(+0.27%)
May 30, 2014 19.11 19.23 19.07 19.15 40,597,372 +0.02(+0.10%)
May 29, 2014 19.22 19.24 19.09 19.13 37,803,528 -0.01(-0.03%)
May 28, 2014 19.20 19.27 19.13 19.14 39,678,452 +0.00(+0.00%)
May 27, 2014 19.34 19.38 19.11 19.14 40,499,084 +0.08(+0.41%)
May 23, 2014 19.11 19.06 19.06 19.06 29,293,300 -0.17(-0.89%)
May 22, 2014 19.11 19.31 19.10 19.23 23,371,022 +0.12(+0.63%)
May 21, 2014 18.91 19.34 18.87 19.11 33,169,406 +0.21(+1.09%)
May 20, 2014 19.09 19.09 18.88 18.91 38,394,748 -0.02(-0.10%)
May 19, 2014 19.12 19.20 18.91 18.92 63,245,716 +0.10(+0.55%)
May 16, 2014 18.74 19.10 18.74 18.82 55,240,540 +0.04(+0.21%)
May 15, 2014 18.79 18.86 18.69 18.78 41,457,944 -0.03(-0.14%)
May 14, 2014 18.83 18.92 18.69 18.81 41,432,216 -0.06(-0.34%)
May 13, 2014 18.82 19.00 18.81 18.87 40,669,128 +0.05(+0.24%)
May 12, 2014 18.96 18.99 18.76 18.83 33,303,012 +0.06(+0.34%)
May 09, 2014 18.81 18.88 18.60 18.76 60,333,748 -0.09(-0.48%)
May 08, 2014 18.82 19.03 18.73 18.85 55,623,928 +0.10(+0.52%)
May 07, 2014 18.83 19.05 18.65 18.76 75,815,168 -0.11(-0.56%)
May 06, 2014 19.23 19.23 18.80 18.86 84,382,784 -0.34(-1.77%)
May 05, 2014 19.39 19.40 19.13 19.20 84,716,232 -0.51(-2.57%)
May 02, 2014 19.88 19.91 19.58 19.71 65,075,440 -0.26(-1.28%)
May 01, 2014 19.92 20.24 19.83 19.96 64,498,868 -0.08(-0.42%)
Apr 30, 2014 20.36 20.47 20.01 20.05 55,306,992 -0.31(-1.51%)
Apr 29, 2014 20.55 20.57 20.12 20.36 61,871,132 -0.18(-0.87%)
Apr 28, 2014 20.25 20.73 20.11 20.54 109,594,544 +0.83(+4.20%)
Apr 25, 2014 19.70 19.74 19.58 19.71 29,129,052 +0.03(+0.13%)
Apr 24, 2014 19.80 19.80 19.36 19.68 38,800,420 -0.13(-0.68%)
Apr 23, 2014 19.98 19.98 19.71 19.82 31,809,872 -0.05(-0.26%)
Apr 22, 2014 19.77 20.03 19.77 19.87 40,315,280 +0.09(+0.45%)
Apr 21, 2014 19.57 19.83 19.48 19.78 47,231,696 +0.39(+2.02%)
Apr 17, 2014 19.32 19.39 19.39 19.39 41,403,924 +0.10(+0.53%)
Apr 16, 2014 19.32 19.37 19.18 19.29 45,913,616 +0.13(+0.67%)
Apr 15, 2014 19.21 19.32 18.97 19.16 46,838,716 +0.01(+0.07%)
Apr 14, 2014 19.26 19.31 18.96 19.14 44,972,172 +0.01(+0.03%)
Apr 11, 2014 19.55 19.55 19.12 19.14 63,690,908 -0.48(-2.45%)
Apr 10, 2014 20.11 20.14 19.55 19.62 47,338,816 -0.40(-1.99%)
Apr 09, 2014 19.86 20.03 19.63 20.02 60,047,304 +0.23(+1.17%)
Apr 08, 2014 20.04 20.12 19.77 19.79 52,399,548 -0.21(-1.06%)
Apr 07, 2014 20.18 20.32 19.90 20.00 84,887,216 -0.62(-2.98%)
Apr 04, 2014 20.84 20.95 20.55 20.61 40,998,136 -0.15(-0.74%)
Apr 03, 2014 20.79 20.82 20.62 20.77 31,261,070 +0.07(+0.34%)
Apr 02, 2014 20.46 20.76 20.39 20.70 33,695,420 +0.22(+1.06%)
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.