Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.25 22.63 22.25 22.29 6,772,677 -0.02(-0.10%)
Jun 27, 2014 21.79 22.35 21.71 22.31 6,752,888 +0.52(+2.38%)
Jun 26, 2014 21.84 21.97 21.53 21.79 5,971,748 -0.17(-0.79%)
Jun 25, 2014 20.90 22.04 20.66 21.97 11,184,935 +1.08(+5.16%)
Jun 24, 2014 20.77 21.09 20.69 20.89 5,251,978 +0.35(+1.72%)
Jun 23, 2014 20.42 20.58 20.20 20.54 3,299,480 +0.19(+0.92%)
Jun 20, 2014 20.79 20.91 20.31 20.35 6,409,062 -0.44(-2.11%)
Jun 19, 2014 20.90 21.00 20.67 20.79 3,649,000 -0.14(-0.65%)
Jun 18, 2014 20.84 20.95 20.61 20.92 3,325,875 +0.07(+0.34%)
Jun 17, 2014 20.67 20.95 20.63 20.85 3,804,719 +0.18(+0.87%)
Jun 16, 2014 20.59 20.74 20.39 20.67 3,432,596 +0.09(+0.42%)
Jun 13, 2014 20.50 20.60 20.31 20.59 3,984,012 +0.14(+0.70%)
Jun 12, 2014 20.71 20.73 20.28 20.44 4,852,303 -0.28(-1.35%)
Jun 11, 2014 21.13 21.18 20.61 20.72 5,560,108 -0.47(-2.24%)
Jun 10, 2014 20.74 21.30 20.74 21.20 7,044,369 +0.45(+2.18%)
Jun 06, 2014 20.54 20.82 20.53 20.74 4,465,422 +0.26(+1.26%)
Jun 05, 2014 20.42 20.61 20.05 20.49 7,570,635 +0.09(+0.42%)
Jun 04, 2014 20.03 20.45 20.01 20.40 6,579,826 +0.35(+1.75%)
Jun 03, 2014 19.61 20.05 19.49 20.05 5,463,653 +0.43(+2.18%)
Jun 02, 2014 19.69 19.74 19.41 19.62 5,685,909 -0.14(-0.72%)
May 30, 2014 19.63 20.19 19.61 19.76 10,778,887 +0.14(+0.69%)
May 29, 2014 19.41 19.66 19.19 19.63 7,792,944 +0.38(+1.97%)
May 28, 2014 19.49 19.52 19.01 19.25 4,738,040 -0.09(-0.48%)
May 27, 2014 19.40 19.74 19.16 19.34 9,412,915 +0.04(+0.22%)
May 23, 2014 18.71 19.30 19.30 19.30 10,223,605 +0.79(+4.29%)
May 22, 2014 18.51 19.65 18.22 18.51 31,521,892 +0.39(+2.17%)
May 21, 2014 17.74 18.12 17.66 18.11 12,308,060 +0.49(+2.80%)
May 20, 2014 18.60 18.64 17.56 17.62 12,302,356 -1.04(-5.59%)
May 19, 2014 18.19 18.69 18.08 18.66 5,916,765 +0.45(+2.47%)
May 16, 2014 18.19 18.24 17.91 18.21 4,606,466 +0.01(+0.08%)
May 15, 2014 18.54 18.54 18.02 18.20 6,974,954 -0.39(-2.11%)
May 14, 2014 18.62 18.71 18.45 18.59 4,626,747 -0.02(-0.11%)
May 13, 2014 18.80 19.11 18.49 18.61 7,219,444 -0.14(-0.76%)
May 12, 2014 18.56 18.84 18.51 18.76 4,156,614 +0.24(+1.27%)
May 09, 2014 18.23 18.56 18.16 18.52 3,710,024 +0.29(+1.61%)
May 08, 2014 18.06 18.40 18.01 18.23 4,443,563 +0.19(+1.03%)
May 07, 2014 18.04 18.15 17.91 18.04 3,613,132 +0.05(+0.28%)
May 06, 2014 18.51 18.51 17.87 17.99 6,062,926 -0.52(-2.82%)
May 05, 2014 18.60 18.61 18.40 18.51 3,827,641 -0.17(-0.92%)
May 02, 2014 18.61 18.92 18.58 18.69 4,982,018 +0.09(+0.50%)
May 01, 2014 18.67 18.86 18.51 18.59 4,601,060 +0.06(+0.35%)
Apr 30, 2014 18.40 18.62 18.21 18.53 6,413,129 +0.10(+0.54%)
Apr 29, 2014 18.28 18.43 17.76 18.43 7,014,496 +0.17(+0.94%)
Apr 28, 2014 17.58 18.36 17.51 18.26 12,972,083 +0.84(+4.80%)
Apr 25, 2014 17.28 17.44 17.06 17.42 10,386,600 +0.14(+0.79%)
Apr 24, 2014 17.39 17.49 17.26 17.29 5,987,060 -0.06(-0.33%)
Apr 23, 2014 17.52 17.69 17.34 17.34 3,978,536 -0.16(-0.90%)
Apr 22, 2014 17.33 17.54 17.19 17.50 8,306,886 +0.26(+1.53%)
Apr 21, 2014 17.54 17.57 17.20 17.24 7,374,843 -0.26(-1.47%)
Apr 17, 2014 17.49 17.49 17.49 17.49 8,687,279 +0.01(+0.04%)
Apr 16, 2014 17.99 17.99 17.39 17.49 8,014,880 -0.38(-2.12%)
Apr 15, 2014 18.14 18.19 17.33 17.86 15,041,596 -0.50(-2.72%)
Apr 14, 2014 18.40 18.51 18.14 18.36 6,287,318 +0.14(+0.74%)
Apr 11, 2014 18.60 18.60 18.06 18.23 9,113,018 -0.50(-2.67%)
Apr 10, 2014 19.58 19.58 18.73 18.73 9,589,996 -0.82(-4.20%)
Apr 09, 2014 19.59 19.76 19.38 19.55 7,109,475 -0.01(-0.04%)
Apr 08, 2014 19.46 19.62 19.28 19.56 8,514,484 +0.13(+0.66%)
Apr 07, 2014 19.71 19.83 19.27 19.43 9,728,956 -0.36(-1.84%)
Apr 04, 2014 19.32 19.96 18.97 19.79 15,805,216 +0.66(+3.47%)
Apr 03, 2014 19.16 19.29 18.96 19.13 5,946,067 -0.02(-0.11%)
Apr 02, 2014 18.84 19.38 18.79 19.15 7,374,770 +0.30(+1.59%)
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.