Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.42 19.97 19.40 19.55 10,897,069 +0.13(+0.69%)
May 29, 2014 19.20 19.45 18.98 19.42 7,878,387 +0.37(+1.97%)
May 28, 2014 19.27 19.31 18.80 19.04 4,789,989 -0.09(-0.48%)
May 27, 2014 19.19 19.53 18.95 19.13 9,516,120 +0.04(+0.22%)
May 23, 2014 18.51 19.09 19.09 19.09 10,335,698 +0.78(+4.29%)
May 22, 2014 18.31 19.44 18.02 18.31 31,867,504 +0.39(+2.17%)
May 21, 2014 17.54 17.92 17.47 17.92 12,443,008 +0.49(+2.80%)
May 20, 2014 18.40 18.43 17.37 17.43 12,437,241 -1.03(-5.59%)
May 19, 2014 18.00 18.49 17.88 18.46 5,981,638 +0.45(+2.47%)
May 16, 2014 18.00 18.04 17.72 18.02 4,656,972 +0.01(+0.08%)
May 15, 2014 18.33 18.33 17.83 18.00 7,051,429 -0.39(-2.11%)
May 14, 2014 18.42 18.51 18.25 18.39 4,677,475 -0.02(-0.12%)
May 13, 2014 18.60 18.91 18.29 18.41 7,298,599 -0.14(-0.76%)
May 12, 2014 18.36 18.63 18.31 18.55 4,202,188 +0.23(+1.27%)
May 09, 2014 18.03 18.36 17.96 18.32 3,750,702 +0.29(+1.61%)
May 08, 2014 17.86 18.20 17.82 18.03 4,492,283 +0.18(+1.03%)
May 07, 2014 17.84 17.95 17.71 17.85 3,652,747 +0.05(+0.28%)
May 06, 2014 18.31 18.31 17.68 17.80 6,129,401 -0.52(-2.82%)
May 05, 2014 18.40 18.41 18.20 18.31 3,869,608 -0.17(-0.92%)
May 02, 2014 18.41 18.72 18.38 18.48 5,036,641 +0.09(+0.50%)
May 01, 2014 18.47 18.66 18.31 18.39 4,651,507 +0.06(+0.35%)
Apr 30, 2014 18.20 18.42 18.02 18.33 6,483,444 +0.10(+0.54%)
Apr 29, 2014 18.08 18.23 17.56 18.23 7,091,404 +0.17(+0.94%)
Apr 28, 2014 17.39 18.17 17.32 18.06 13,114,311 +0.83(+4.80%)
Apr 25, 2014 17.09 17.25 16.87 17.23 10,500,480 +0.13(+0.79%)
Apr 24, 2014 17.20 17.30 17.07 17.10 6,052,703 -0.06(-0.33%)
Apr 23, 2014 17.33 17.50 17.15 17.15 4,022,157 -0.16(-0.90%)
Apr 22, 2014 17.14 17.35 17.00 17.31 8,397,965 +0.26(+1.53%)
Apr 21, 2014 17.35 17.38 17.01 17.05 7,455,702 -0.25(-1.47%)
Apr 17, 2014 17.30 17.30 17.30 17.30 8,782,528 +0.01(+0.04%)
Apr 16, 2014 17.79 17.79 17.20 17.30 8,102,756 -0.37(-2.12%)
Apr 15, 2014 17.95 17.99 17.14 17.67 15,206,515 -0.49(-2.72%)
Apr 14, 2014 18.20 18.31 17.95 18.17 6,356,253 +0.13(+0.74%)
Apr 11, 2014 18.40 18.40 17.86 18.03 9,212,935 -0.49(-2.67%)
Apr 10, 2014 19.37 19.37 18.53 18.53 9,695,142 -0.81(-4.20%)
Apr 09, 2014 19.37 19.54 19.17 19.34 7,187,424 -0.01(-0.04%)
Apr 08, 2014 19.25 19.41 19.07 19.35 8,607,838 +0.13(+0.66%)
Apr 07, 2014 19.49 19.61 19.06 19.22 9,835,626 -0.36(-1.84%)
Apr 04, 2014 19.11 19.74 18.77 19.58 15,978,508 +0.66(+3.47%)
Apr 03, 2014 18.96 19.08 18.75 18.92 6,011,261 -0.02(-0.11%)
Apr 02, 2014 18.64 19.17 18.59 18.94 7,455,628 +0.30(+1.59%)
Apr 01, 2014 18.67 18.79 18.41 18.65 6,743,783 -0.02(-0.11%)
Mar 31, 2014 18.62 18.79 18.41 18.67 6,353,531 +0.24(+1.30%)
Mar 28, 2014 18.19 18.87 18.19 18.43 7,856,848 +0.24(+1.32%)
Mar 27, 2014 18.18 18.23 17.76 18.19 7,958,002 -0.03(-0.16%)
Mar 26, 2014 18.60 18.63 18.09 18.21 5,994,119 -0.30(-1.60%)
Mar 25, 2014 18.75 18.80 18.45 18.51 6,779,613 -0.11(-0.61%)
Mar 24, 2014 19.03 19.23 18.48 18.62 9,712,359 -0.43(-2.26%)
Mar 21, 2014 18.44 19.06 18.31 19.06 17,265,456 +0.79(+4.33%)
Mar 20, 2014 18.14 18.43 17.90 18.26 6,512,481 +0.06(+0.35%)
Mar 19, 2014 18.31 18.38 18.13 18.20 5,000,135 -0.09(-0.50%)
Mar 18, 2014 18.36 18.37 18.12 18.29 6,261,461 +0.03(+0.15%)
Mar 17, 2014 18.13 18.38 18.00 18.26 6,041,771 +0.22(+1.21%)
Mar 14, 2014 17.75 18.12 17.72 18.05 5,487,439 +0.29(+1.62%)
Mar 13, 2014 18.19 18.28 17.71 17.76 8,295,734 -0.32(-1.75%)
Mar 12, 2014 18.16 18.21 17.91 18.07 6,733,894 -0.16(-0.89%)
Mar 11, 2014 18.38 18.42 18.07 18.24 7,943,747 -0.19(-1.03%)
Mar 10, 2014 18.10 18.47 17.93 18.43 11,065,593 +0.31(+1.71%)
Mar 07, 2014 17.94 18.24 17.69 18.12 9,570,339 +0.25(+1.42%)
Mar 06, 2014 17.99 17.99 17.34 17.86 14,749,431 -0.07(-0.39%)
Mar 05, 2014 18.24 18.52 17.83 17.93 12,388,644 -0.18(-1.01%)
Mar 04, 2014 18.58 18.64 17.97 18.12 14,133,860 -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.