Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.87 20.43 19.85 20.01 10,649,370 +0.14(+0.69%)
May 29, 2014 19.65 19.90 19.43 19.87 7,699,305 +0.38(+1.97%)
May 28, 2014 19.72 19.76 19.24 19.48 4,681,109 -0.09(-0.48%)
May 27, 2014 19.64 19.98 19.39 19.58 9,299,811 +0.04(+0.22%)
May 23, 2014 18.94 19.54 19.54 19.54 10,100,760 +0.80(+4.29%)
May 22, 2014 18.74 19.89 18.44 18.73 31,143,130 +0.40(+2.17%)
May 21, 2014 17.95 18.34 17.87 18.33 12,160,169 +0.50(+2.80%)
May 20, 2014 18.83 18.86 17.77 17.84 12,154,533 -1.06(-5.59%)
May 19, 2014 18.41 18.92 18.30 18.89 5,845,670 +0.46(+2.47%)
May 16, 2014 18.41 18.46 18.13 18.44 4,551,115 +0.01(+0.08%)
May 15, 2014 18.76 18.76 18.24 18.42 6,891,145 -0.40(-2.11%)
May 14, 2014 18.85 18.94 18.67 18.82 4,571,153 -0.02(-0.12%)
May 13, 2014 19.03 19.35 18.72 18.84 7,132,696 -0.14(-0.76%)
May 12, 2014 18.78 19.06 18.73 18.99 4,106,669 +0.24(+1.27%)
May 09, 2014 18.45 18.78 18.38 18.75 3,665,445 +0.30(+1.61%)
May 08, 2014 18.28 18.62 18.23 18.45 4,390,170 +0.19(+1.03%)
May 07, 2014 18.25 18.37 18.12 18.26 3,569,717 +0.05(+0.28%)
May 06, 2014 18.73 18.73 18.09 18.21 5,990,075 -0.53(-2.82%)
May 05, 2014 18.83 18.83 18.62 18.74 3,781,648 -0.17(-0.92%)
May 02, 2014 18.83 19.15 18.81 18.91 4,922,155 +0.09(+0.50%)
May 01, 2014 18.90 19.09 18.73 18.82 4,545,774 +0.07(+0.35%)
Apr 30, 2014 18.62 18.85 18.44 18.75 6,336,070 +0.10(+0.54%)
Apr 29, 2014 18.50 18.65 17.97 18.65 6,930,211 +0.17(+0.94%)
Apr 28, 2014 17.79 18.59 17.72 18.48 12,816,212 +0.85(+4.80%)
Apr 25, 2014 17.49 17.65 17.26 17.63 10,261,796 +0.14(+0.79%)
Apr 24, 2014 17.60 17.70 17.47 17.50 5,915,120 -0.06(-0.33%)
Apr 23, 2014 17.73 17.91 17.55 17.55 3,930,730 -0.16(-0.90%)
Apr 22, 2014 17.54 17.75 17.39 17.71 8,207,072 +0.27(+1.53%)
Apr 21, 2014 17.76 17.78 17.41 17.44 7,286,228 -0.26(-1.47%)
Apr 17, 2014 17.71 17.71 17.71 17.71 8,582,894 +0.01(+0.04%)
Apr 16, 2014 18.20 18.20 17.60 17.70 7,918,574 -0.38(-2.12%)
Apr 15, 2014 18.36 18.41 17.54 18.08 14,860,859 -0.51(-2.72%)
Apr 14, 2014 18.62 18.74 18.36 18.59 6,211,771 +0.14(+0.74%)
Apr 11, 2014 18.83 18.83 18.28 18.45 9,003,518 -0.51(-2.67%)
Apr 10, 2014 19.82 19.82 18.96 18.96 9,474,764 -0.83(-4.20%)
Apr 09, 2014 19.82 20.00 19.61 19.79 7,024,048 -0.01(-0.04%)
Apr 08, 2014 19.69 19.86 19.51 19.80 8,412,175 +0.13(+0.66%)
Apr 07, 2014 19.95 20.07 19.51 19.67 9,612,055 -0.37(-1.84%)
Apr 04, 2014 19.56 20.20 19.20 20.03 15,615,304 +0.67(+3.47%)
Apr 03, 2014 19.40 19.52 19.19 19.36 5,874,620 -0.02(-0.11%)
Apr 02, 2014 19.07 19.61 19.02 19.38 7,286,156 +0.30(+1.59%)
Apr 01, 2014 19.10 19.22 18.84 19.08 6,590,492 -0.02(-0.11%)
Mar 31, 2014 19.05 19.23 18.84 19.10 6,209,110 +0.25(+1.30%)
Mar 28, 2014 18.61 19.31 18.62 18.86 7,678,256 +0.25(+1.32%)
Mar 27, 2014 18.60 18.65 18.18 18.61 7,777,110 -0.03(-0.16%)
Mar 26, 2014 19.04 19.06 18.51 18.64 5,857,868 -0.30(-1.60%)
Mar 25, 2014 19.19 19.23 18.88 18.94 6,625,507 -0.12(-0.61%)
Mar 24, 2014 19.48 19.67 18.91 19.06 9,491,589 -0.44(-2.26%)
Mar 21, 2014 18.87 19.50 18.74 19.50 16,872,998 +0.81(+4.33%)
Mar 20, 2014 18.57 18.86 18.31 18.69 6,364,448 +0.07(+0.35%)
Mar 19, 2014 18.74 18.81 18.55 18.62 4,886,478 -0.09(-0.50%)
Mar 18, 2014 18.79 18.80 18.54 18.72 6,119,134 +0.03(+0.16%)
Mar 17, 2014 18.55 18.80 18.42 18.69 5,904,438 +0.22(+1.21%)
Mar 14, 2014 18.16 18.54 18.14 18.47 5,362,706 +0.29(+1.62%)
Mar 13, 2014 18.62 18.70 18.12 18.17 8,107,167 -0.32(-1.75%)
Mar 12, 2014 18.58 18.63 18.32 18.49 6,580,828 -0.17(-0.89%)
Mar 11, 2014 18.80 18.85 18.49 18.66 7,763,180 -0.19(-1.03%)
Mar 10, 2014 18.52 18.90 18.34 18.85 10,814,065 +0.32(+1.71%)
Mar 07, 2014 18.36 18.66 18.10 18.54 9,352,799 +0.26(+1.42%)
Mar 06, 2014 18.41 18.41 17.75 18.28 14,414,167 -0.07(-0.39%)
Mar 05, 2014 18.67 18.95 18.24 18.35 12,107,042 -0.19(-1.01%)
Mar 04, 2014 19.01 19.07 18.39 18.54 13,812,588 -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.