Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.43 19.55 19.40 19.47 39,922,628 +0.02(+0.10%)
May 29, 2014 19.54 19.56 19.41 19.46 37,175,216 -0.01(-0.03%)
May 28, 2014 19.52 19.60 19.46 19.46 39,018,980 +0.00(+0.00%)
May 27, 2014 19.67 19.71 19.44 19.46 39,825,972 +0.08(+0.41%)
May 23, 2014 19.44 19.38 19.38 19.38 28,806,434 -0.17(-0.89%)
May 22, 2014 19.43 19.63 19.42 19.56 22,982,586 +0.12(+0.63%)
May 21, 2014 19.23 19.67 19.19 19.44 32,618,118 +0.21(+1.09%)
May 20, 2014 19.42 19.42 19.20 19.23 37,756,612 -0.02(-0.10%)
May 19, 2014 19.44 19.53 19.23 19.24 62,194,544 +0.11(+0.55%)
May 16, 2014 19.06 19.42 19.06 19.14 54,322,420 +0.04(+0.21%)
May 15, 2014 19.11 19.18 19.00 19.10 40,768,896 -0.03(-0.14%)
May 14, 2014 19.15 19.24 19.01 19.13 40,743,596 -0.07(-0.34%)
May 13, 2014 19.13 19.32 19.13 19.19 39,993,188 +0.05(+0.24%)
May 12, 2014 19.28 19.31 19.08 19.15 32,749,502 +0.07(+0.34%)
May 09, 2014 19.13 19.20 18.91 19.08 59,330,976 -0.09(-0.48%)
May 08, 2014 19.14 19.35 19.05 19.17 54,699,436 +0.10(+0.52%)
May 07, 2014 19.15 19.38 18.96 19.07 74,555,088 -0.10(-0.51%)
May 06, 2014 19.54 19.55 19.11 19.17 83,018,216 -0.35(-1.77%)
May 05, 2014 19.71 19.72 19.45 19.52 83,346,264 -0.51(-2.57%)
May 02, 2014 20.21 20.23 19.90 20.03 64,023,092 -0.26(-1.28%)
May 01, 2014 20.25 20.57 20.16 20.29 63,455,844 -0.08(-0.42%)
Apr 30, 2014 20.69 20.81 20.34 20.38 54,412,612 -0.31(-1.51%)
Apr 29, 2014 20.89 20.91 20.46 20.69 60,870,600 -0.18(-0.87%)
Apr 28, 2014 20.58 21.07 20.44 20.87 107,822,272 +0.84(+4.20%)
Apr 25, 2014 20.02 20.07 19.90 20.03 28,658,000 +0.03(+0.13%)
Apr 24, 2014 20.13 20.13 19.67 20.01 38,172,972 -0.14(-0.68%)
Apr 23, 2014 20.31 20.31 20.04 20.14 31,295,468 -0.05(-0.26%)
Apr 22, 2014 20.10 20.36 20.10 20.20 39,663,336 +0.09(+0.45%)
Apr 21, 2014 19.90 20.16 19.80 20.10 46,467,904 +0.40(+2.02%)
Apr 17, 2014 19.64 19.71 19.71 19.71 40,734,372 +0.10(+0.53%)
Apr 16, 2014 19.64 19.69 19.49 19.60 45,171,136 +0.13(+0.67%)
Apr 15, 2014 19.52 19.64 19.28 19.47 46,081,276 +0.01(+0.07%)
Apr 14, 2014 19.58 19.63 19.27 19.46 44,244,916 +0.01(+0.03%)
Apr 11, 2014 19.87 19.87 19.43 19.45 62,660,952 -0.49(-2.45%)
Apr 10, 2014 20.44 20.48 19.88 19.94 46,573,292 -0.40(-1.99%)
Apr 09, 2014 20.19 20.36 19.95 20.35 59,076,268 +0.23(+1.17%)
Apr 08, 2014 20.36 20.45 20.10 20.11 51,552,184 -0.21(-1.06%)
Apr 07, 2014 20.51 20.66 20.23 20.33 83,514,488 -0.63(-2.99%)
Apr 04, 2014 21.19 21.30 20.89 20.95 40,335,148 -0.16(-0.74%)
Apr 03, 2014 21.13 21.17 20.96 21.11 30,755,542 +0.07(+0.34%)
Apr 02, 2014 20.79 21.10 20.72 21.04 33,150,524 +0.22(+1.06%)
Apr 01, 2014 20.80 21.01 20.68 20.81 33,365,168 -0.11(-0.53%)
Mar 31, 2014 20.82 20.96 20.74 20.92 28,302,518 +0.16(+0.75%)
Mar 28, 2014 20.98 21.16 20.68 20.77 33,724,116 -0.14(-0.69%)
Mar 27, 2014 21.03 21.09 20.78 20.91 42,384,472 -0.05(-0.25%)
Mar 26, 2014 20.85 21.11 20.63 20.96 48,160,148 +0.23(+1.13%)
Mar 25, 2014 20.70 20.84 20.58 20.73 32,381,100 +0.21(+1.05%)
Mar 24, 2014 20.70 20.78 20.41 20.51 64,171,516 -0.45(-2.14%)
Mar 21, 2014 21.06 21.17 20.50 20.96 96,274,968 +0.18(+0.85%)
Mar 20, 2014 20.92 20.92 20.66 20.79 34,838,372 +0.13(+0.63%)
Mar 19, 2014 20.80 20.90 20.45 20.66 34,472,564 -0.14(-0.69%)
Mar 18, 2014 20.50 20.88 20.47 20.80 35,274,992 +0.33(+1.62%)
Mar 17, 2014 20.46 20.54 20.36 20.47 32,640,872 +0.12(+0.61%)
Mar 14, 2014 20.29 20.48 20.08 20.35 41,618,696 +0.07(+0.35%)
Mar 13, 2014 20.84 20.86 20.14 20.27 70,395,520 -0.56(-2.69%)
Mar 12, 2014 20.94 21.21 20.80 20.83 49,913,324 -0.29(-1.36%)
Mar 11, 2014 21.07 21.25 21.00 21.12 37,031,552 +0.02(+0.09%)
Mar 10, 2014 21.12 21.20 21.04 21.10 24,494,840 -0.03(-0.12%)
Mar 07, 2014 21.18 21.28 20.96 21.13 27,032,858 -0.02(-0.09%)
Mar 06, 2014 21.37 21.47 21.11 21.15 31,496,146 -0.19(-0.89%)
Mar 05, 2014 21.27 21.47 21.24 21.34 34,219,300 +0.04(+0.18%)
Mar 04, 2014 21.07 21.33 21.07 21.30 40,409,400 +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.