Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.43 19.98 19.42 19.57 10,888,199 +0.13(+0.69%)
May 29, 2014 19.22 19.47 19.00 19.43 7,871,974 +0.38(+1.97%)
May 28, 2014 19.29 19.33 18.82 19.06 4,786,090 -0.09(-0.48%)
May 27, 2014 19.21 19.55 18.97 19.15 9,508,374 +0.04(+0.22%)
May 23, 2014 18.53 19.11 19.11 19.11 10,327,285 +0.79(+4.29%)
May 22, 2014 18.33 19.45 18.04 18.32 31,841,564 +0.39(+2.17%)
May 21, 2014 17.56 17.94 17.48 17.93 12,432,880 +0.49(+2.80%)
May 20, 2014 18.41 18.45 17.38 17.44 12,427,118 -1.03(-5.59%)
May 19, 2014 18.01 18.51 17.90 18.48 5,976,769 +0.45(+2.47%)
May 16, 2014 18.01 18.06 17.73 18.03 4,653,182 +0.01(+0.08%)
May 15, 2014 18.35 18.35 17.84 18.02 7,045,690 -0.39(-2.11%)
May 14, 2014 18.43 18.53 18.26 18.41 4,673,668 -0.02(-0.12%)
May 13, 2014 18.61 18.92 18.31 18.43 7,292,659 -0.14(-0.76%)
May 12, 2014 18.37 18.65 18.32 18.57 4,198,768 +0.23(+1.27%)
May 09, 2014 18.05 18.37 17.97 18.34 3,747,649 +0.29(+1.61%)
May 08, 2014 17.88 18.22 17.83 18.05 4,488,627 +0.18(+1.03%)
May 07, 2014 17.85 17.97 17.73 17.86 3,649,773 +0.05(+0.28%)
May 06, 2014 18.32 18.32 17.69 17.81 6,124,412 -0.52(-2.82%)
May 05, 2014 18.41 18.42 18.22 18.33 3,866,458 -0.17(-0.92%)
May 02, 2014 18.42 18.73 18.40 18.50 5,032,542 +0.09(+0.50%)
May 01, 2014 18.48 18.67 18.32 18.41 4,647,721 +0.06(+0.35%)
Apr 30, 2014 18.22 18.43 18.03 18.34 6,478,167 +0.10(+0.54%)
Apr 29, 2014 18.09 18.24 17.58 18.24 7,085,632 +0.17(+0.94%)
Apr 28, 2014 17.40 18.18 17.33 18.07 13,103,636 +0.83(+4.80%)
Apr 25, 2014 17.10 17.26 16.89 17.25 10,491,933 +0.13(+0.79%)
Apr 24, 2014 17.22 17.31 17.08 17.11 6,047,776 -0.06(-0.33%)
Apr 23, 2014 17.35 17.51 17.17 17.17 4,018,883 -0.16(-0.90%)
Apr 22, 2014 17.15 17.36 17.01 17.32 8,391,129 +0.26(+1.53%)
Apr 21, 2014 17.37 17.39 17.03 17.06 7,449,633 -0.25(-1.47%)
Apr 17, 2014 17.32 17.32 17.32 17.32 8,775,379 +0.01(+0.04%)
Apr 16, 2014 17.80 17.80 17.22 17.31 8,096,161 -0.37(-2.12%)
Apr 15, 2014 17.96 18.00 17.15 17.68 15,194,138 -0.50(-2.72%)
Apr 14, 2014 18.22 18.33 17.96 18.18 6,351,079 +0.13(+0.74%)
Apr 11, 2014 18.41 18.41 17.88 18.05 9,205,436 -0.50(-2.67%)
Apr 10, 2014 19.38 19.38 18.54 18.54 9,687,251 -0.81(-4.20%)
Apr 09, 2014 19.39 19.56 19.18 19.35 7,181,574 -0.01(-0.04%)
Apr 08, 2014 19.26 19.42 19.08 19.36 8,600,832 +0.13(+0.66%)
Apr 07, 2014 19.51 19.63 19.08 19.23 9,827,621 -0.36(-1.84%)
Apr 04, 2014 19.13 19.76 18.78 19.59 15,965,502 +0.66(+3.47%)
Apr 03, 2014 18.97 19.09 18.77 18.94 6,006,368 -0.02(-0.11%)
Apr 02, 2014 18.65 19.18 18.60 18.96 7,449,560 +0.30(+1.59%)
Apr 01, 2014 18.68 18.80 18.43 18.66 6,738,294 -0.02(-0.11%)
Mar 31, 2014 18.63 18.81 18.43 18.68 6,348,360 +0.24(+1.30%)
Mar 28, 2014 18.20 18.89 18.21 18.44 7,850,453 +0.24(+1.32%)
Mar 27, 2014 18.19 18.24 17.78 18.20 7,951,525 -0.03(-0.16%)
Mar 26, 2014 18.62 18.65 18.10 18.23 5,989,240 -0.30(-1.60%)
Mar 25, 2014 18.77 18.81 18.46 18.53 6,774,095 -0.11(-0.61%)
Mar 24, 2014 19.05 19.24 18.49 18.64 9,704,453 -0.43(-2.26%)
Mar 21, 2014 18.46 19.07 18.33 19.07 17,251,402 +0.79(+4.33%)
Mar 20, 2014 18.16 18.44 17.91 18.28 6,507,180 +0.06(+0.35%)
Mar 19, 2014 18.33 18.40 18.14 18.22 4,996,065 -0.09(-0.50%)
Mar 18, 2014 18.38 18.39 18.13 18.31 6,256,365 +0.03(+0.15%)
Mar 17, 2014 18.15 18.39 18.01 18.28 6,036,854 +0.22(+1.21%)
Mar 14, 2014 17.77 18.13 17.74 18.06 5,482,973 +0.29(+1.62%)
Mar 13, 2014 18.21 18.29 17.72 17.77 8,288,983 -0.32(-1.75%)
Mar 12, 2014 18.17 18.22 17.92 18.09 6,728,414 -0.16(-0.89%)
Mar 11, 2014 18.39 18.43 18.09 18.25 7,937,283 -0.19(-1.03%)
Mar 10, 2014 18.12 18.49 17.94 18.44 11,056,588 +0.31(+1.71%)
Mar 07, 2014 17.96 18.25 17.70 18.13 9,562,551 +0.25(+1.42%)
Mar 06, 2014 18.00 18.00 17.36 17.88 14,737,428 -0.07(-0.39%)
Mar 05, 2014 18.26 18.54 17.84 17.95 12,378,562 -0.18(-1.01%)
Mar 04, 2014 18.60 18.65 17.99 18.13 14,122,358 -0.25(-1.34%)
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.