Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.10 19.22 19.07 19.15 40,601,568 +0.02(+0.10%)
May 29, 2014 19.21 19.23 19.08 19.13 37,807,436 -0.01(-0.03%)
May 28, 2014 19.19 19.27 19.13 19.14 39,682,556 +0.00(+0.00%)
May 27, 2014 19.34 19.38 19.11 19.14 40,503,272 +0.08(+0.41%)
May 23, 2014 19.11 19.06 19.06 19.06 29,296,328 -0.17(-0.89%)
May 22, 2014 19.10 19.30 19.10 19.23 23,373,438 +0.12(+0.63%)
May 21, 2014 18.90 19.34 18.87 19.11 33,172,836 +0.21(+1.09%)
May 20, 2014 19.09 19.09 18.88 18.90 38,398,720 -0.02(-0.10%)
May 19, 2014 19.12 19.20 18.90 18.92 63,252,256 +0.10(+0.55%)
May 16, 2014 18.74 19.10 18.74 18.82 55,246,252 +0.04(+0.21%)
May 15, 2014 18.79 18.86 18.68 18.78 41,462,228 -0.03(-0.14%)
May 14, 2014 18.83 18.92 18.69 18.81 41,436,500 -0.06(-0.34%)
May 13, 2014 18.81 19.00 18.81 18.87 40,673,332 +0.05(+0.24%)
May 12, 2014 18.96 18.98 18.76 18.83 33,306,454 +0.06(+0.34%)
May 09, 2014 18.81 18.88 18.60 18.76 60,339,988 -0.09(-0.48%)
May 08, 2014 18.82 19.03 18.73 18.85 55,629,680 +0.10(+0.52%)
May 07, 2014 18.83 19.05 18.64 18.75 75,823,008 -0.11(-0.56%)
May 06, 2014 19.23 19.23 18.80 18.86 84,391,520 -0.34(-1.77%)
May 05, 2014 19.39 19.40 19.13 19.20 84,725,000 -0.51(-2.57%)
May 02, 2014 19.88 19.91 19.58 19.71 65,082,176 -0.26(-1.28%)
May 01, 2014 19.92 20.24 19.83 19.96 64,505,544 -0.08(-0.42%)
Apr 30, 2014 20.35 20.47 20.01 20.05 55,312,716 -0.31(-1.51%)
Apr 29, 2014 20.55 20.57 20.12 20.35 61,877,536 -0.18(-0.87%)
Apr 28, 2014 20.24 20.73 20.10 20.53 109,605,888 +0.83(+4.20%)
Apr 25, 2014 19.69 19.74 19.57 19.71 29,132,066 +0.03(+0.13%)
Apr 24, 2014 19.80 19.80 19.35 19.68 38,804,436 -0.13(-0.68%)
Apr 23, 2014 19.98 19.98 19.71 19.82 31,813,164 -0.05(-0.26%)
Apr 22, 2014 19.77 20.03 19.77 19.87 40,319,456 +0.09(+0.45%)
Apr 21, 2014 19.57 19.83 19.48 19.78 47,236,588 +0.39(+2.02%)
Apr 17, 2014 19.32 19.39 19.39 19.39 41,408,212 +0.10(+0.53%)
Apr 16, 2014 19.32 19.37 19.17 19.28 45,918,368 +0.13(+0.67%)
Apr 15, 2014 19.21 19.32 18.97 19.16 46,843,564 +0.01(+0.07%)
Apr 14, 2014 19.26 19.31 18.96 19.14 44,976,828 +0.01(+0.03%)
Apr 11, 2014 19.55 19.55 19.12 19.14 63,697,504 -0.48(-2.45%)
Apr 10, 2014 20.11 20.14 19.55 19.62 47,343,720 -0.40(-1.99%)
Apr 09, 2014 19.86 20.03 19.62 20.01 60,053,520 +0.23(+1.17%)
Apr 08, 2014 20.03 20.12 19.77 19.78 52,404,972 -0.21(-1.06%)
Apr 07, 2014 20.17 20.32 19.90 19.99 84,896,008 -0.62(-2.98%)
Apr 04, 2014 20.84 20.95 20.55 20.61 41,002,380 -0.15(-0.74%)
Apr 03, 2014 20.78 20.82 20.62 20.76 31,264,306 +0.07(+0.34%)
Apr 02, 2014 20.46 20.76 20.39 20.69 33,698,908 +0.22(+1.06%)
Apr 01, 2014 20.46 20.67 20.35 20.48 33,917,100 -0.11(-0.53%)
Mar 31, 2014 20.48 20.62 20.40 20.58 28,770,704 +0.15(+0.75%)
Mar 28, 2014 20.64 20.82 20.34 20.43 34,281,988 -0.14(-0.69%)
Mar 27, 2014 20.69 20.75 20.44 20.57 43,085,604 -0.05(-0.25%)
Mar 26, 2014 20.51 20.77 20.30 20.62 48,956,824 +0.23(+1.13%)
Mar 25, 2014 20.36 20.50 20.24 20.39 32,916,756 +0.21(+1.05%)
Mar 24, 2014 20.36 20.44 20.08 20.18 65,233,056 -0.44(-2.14%)
Mar 21, 2014 20.72 20.82 20.16 20.62 97,867,568 +0.17(+0.85%)
Mar 20, 2014 20.58 20.58 20.32 20.45 35,414,676 +0.13(+0.63%)
Mar 19, 2014 20.46 20.56 20.12 20.32 35,042,816 -0.14(-0.69%)
Mar 18, 2014 20.17 20.54 20.14 20.46 35,858,520 +0.33(+1.62%)
Mar 17, 2014 20.13 20.21 20.03 20.14 33,180,824 +0.12(+0.61%)
Mar 14, 2014 19.96 20.15 19.76 20.01 42,307,160 +0.07(+0.35%)
Mar 13, 2014 20.50 20.52 19.81 19.94 71,560,016 -0.55(-2.69%)
Mar 12, 2014 20.60 20.87 20.46 20.49 50,739,000 -0.28(-1.36%)
Mar 11, 2014 20.73 20.90 20.66 20.78 37,644,136 +0.02(+0.09%)
Mar 10, 2014 20.78 20.86 20.69 20.76 24,900,040 -0.03(-0.12%)
Mar 07, 2014 20.83 20.93 20.62 20.78 27,480,042 -0.02(-0.09%)
Mar 06, 2014 21.02 21.12 20.77 20.80 32,017,162 -0.19(-0.89%)
Mar 05, 2014 20.92 21.12 20.89 20.99 34,785,364 +0.04(+0.18%)
Mar 04, 2014 20.73 20.98 20.73 20.95 41,077,860 +0.45(+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.