Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.17 21.77 21.15 21.31 9,996,147 +0.15(+0.69%)
May 29, 2014 20.93 21.20 20.70 21.17 7,227,036 +0.41(+1.97%)
May 28, 2014 21.01 21.05 20.50 20.76 4,393,974 -0.10(-0.48%)
May 27, 2014 20.92 21.29 20.66 20.86 8,729,369 +0.05(+0.22%)
May 23, 2014 20.18 20.81 20.81 20.81 9,481,188 +0.86(+4.29%)
May 22, 2014 19.96 21.19 19.65 19.96 29,232,838 +0.42(+2.17%)
May 21, 2014 19.12 19.54 19.04 19.53 11,414,275 +0.53(+2.80%)
May 20, 2014 20.06 20.09 18.93 19.00 11,408,985 -1.12(-5.59%)
May 19, 2014 19.62 20.16 19.49 20.13 5,487,102 +0.49(+2.47%)
May 16, 2014 19.62 19.67 19.32 19.64 4,271,954 +0.02(+0.08%)
May 15, 2014 19.99 19.99 19.43 19.62 6,468,448 -0.42(-2.11%)
May 14, 2014 20.08 20.18 19.89 20.05 4,290,762 -0.02(-0.12%)
May 13, 2014 20.27 20.61 19.94 20.07 6,695,183 -0.15(-0.76%)
May 12, 2014 20.01 20.31 19.96 20.23 3,854,769 +0.25(+1.27%)
May 09, 2014 19.66 20.01 19.58 19.97 3,440,610 +0.32(+1.61%)
May 08, 2014 19.47 19.84 19.42 19.66 4,120,881 +0.20(+1.03%)
May 07, 2014 19.45 19.57 19.31 19.46 3,350,753 +0.05(+0.28%)
May 06, 2014 19.96 19.96 19.27 19.40 5,622,649 -0.56(-2.82%)
May 05, 2014 20.06 20.06 19.84 19.96 3,549,685 -0.18(-0.92%)
May 02, 2014 20.06 20.40 20.04 20.15 4,620,234 +0.10(+0.50%)
May 01, 2014 20.13 20.34 19.96 20.05 4,266,941 +0.07(+0.35%)
Apr 30, 2014 19.84 20.08 19.64 19.98 5,947,421 +0.11(+0.54%)
Apr 29, 2014 19.71 19.87 19.15 19.87 6,505,118 +0.18(+0.94%)
Apr 28, 2014 18.95 19.80 18.88 19.69 12,030,077 +0.90(+4.80%)
Apr 25, 2014 18.63 18.80 18.39 18.79 9,632,347 +0.15(+0.79%)
Apr 24, 2014 18.75 18.85 18.61 18.64 5,552,292 -0.06(-0.33%)
Apr 23, 2014 18.89 19.08 18.70 18.70 3,689,623 -0.17(-0.90%)
Apr 22, 2014 18.68 18.91 18.53 18.87 7,703,658 +0.29(+1.53%)
Apr 21, 2014 18.92 18.95 18.55 18.58 6,839,297 -0.28(-1.47%)
Apr 17, 2014 18.86 18.86 18.86 18.86 8,056,427 +0.01(+0.04%)
Apr 16, 2014 19.39 19.39 18.75 18.85 7,432,856 -0.41(-2.12%)
Apr 15, 2014 19.56 19.61 18.68 19.26 13,949,307 -0.54(-2.72%)
Apr 14, 2014 19.84 19.96 19.56 19.80 5,830,746 +0.15(+0.74%)
Apr 11, 2014 20.06 20.06 19.47 19.66 8,451,250 -0.54(-2.67%)
Apr 10, 2014 21.11 21.11 20.20 20.20 8,893,590 -0.89(-4.20%)
Apr 09, 2014 21.12 21.30 20.90 21.08 6,593,199 -0.01(-0.04%)
Apr 08, 2014 20.98 21.16 20.78 21.09 7,896,179 +0.14(+0.66%)
Apr 07, 2014 21.25 21.38 20.78 20.95 9,022,460 -0.39(-1.84%)
Apr 04, 2014 20.83 21.52 20.46 21.34 14,657,475 +0.72(+3.47%)
Apr 03, 2014 20.67 20.80 20.44 20.63 5,514,276 -0.02(-0.11%)
Apr 02, 2014 20.32 20.89 20.26 20.65 6,839,230 +0.32(+1.59%)
Apr 01, 2014 20.35 20.48 20.07 20.33 6,186,237 -0.02(-0.11%)
Mar 31, 2014 20.30 20.49 20.07 20.35 5,828,249 +0.26(+1.30%)
Mar 28, 2014 19.83 20.57 19.83 20.09 7,207,278 +0.26(+1.32%)
Mar 27, 2014 19.82 19.87 19.36 19.83 7,300,069 -0.03(-0.16%)
Mar 26, 2014 20.28 20.31 19.72 19.86 5,498,551 -0.32(-1.60%)
Mar 25, 2014 20.44 20.49 20.11 20.18 6,219,104 -0.12(-0.61%)
Mar 24, 2014 20.75 20.96 20.14 20.30 8,909,384 -0.47(-2.26%)
Mar 21, 2014 20.10 20.77 19.96 20.77 15,838,024 +0.86(+4.33%)
Mar 20, 2014 19.78 20.09 19.51 19.91 5,974,058 +0.07(+0.35%)
Mar 19, 2014 19.96 20.04 19.76 19.84 4,586,746 -0.10(-0.50%)
Mar 18, 2014 20.02 20.03 19.75 19.94 5,743,791 +0.03(+0.15%)
Mar 17, 2014 19.76 20.03 19.62 19.91 5,542,265 +0.24(+1.21%)
Mar 14, 2014 19.35 19.75 19.32 19.67 5,033,763 +0.31(+1.62%)
Mar 13, 2014 19.83 19.93 19.30 19.36 7,609,881 -0.34(-1.75%)
Mar 12, 2014 19.80 19.85 19.52 19.70 6,177,167 -0.18(-0.89%)
Mar 11, 2014 20.03 20.08 19.70 19.88 7,286,995 -0.21(-1.03%)
Mar 10, 2014 19.73 20.14 19.54 20.09 10,150,741 +0.34(+1.71%)
Mar 07, 2014 19.56 19.88 19.28 19.75 8,779,107 +0.28(+1.42%)
Mar 06, 2014 19.61 19.61 18.91 19.47 13,530,016 -0.08(-0.39%)
Mar 05, 2014 19.89 20.19 19.43 19.55 11,364,408 -0.20(-1.01%)
Mar 04, 2014 20.25 20.32 19.59 19.75 12,965,337 -0.27(-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.