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%)
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.