Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 18.87 18.99 18.61 18.85 6,670,645 -0.02(-0.11%)
Mar 31, 2014 18.82 19.00 18.61 18.87 6,284,625 +0.24(+1.30%)
Mar 28, 2014 18.39 19.08 18.39 18.63 7,771,638 +0.24(+1.32%)
Mar 27, 2014 18.38 18.43 17.96 18.39 7,871,695 -0.03(-0.16%)
Mar 26, 2014 18.81 18.84 18.29 18.41 5,929,111 -0.30(-1.60%)
Mar 25, 2014 18.96 19.00 18.65 18.71 6,706,086 -0.11(-0.61%)
Mar 24, 2014 19.24 19.44 18.68 18.83 9,607,026 -0.44(-2.26%)
Mar 21, 2014 18.64 19.26 18.51 19.26 17,078,208 +0.80(+4.33%)
Mar 20, 2014 18.34 18.63 18.09 18.46 6,441,852 +0.06(+0.35%)
Mar 19, 2014 18.51 18.59 18.33 18.40 4,945,907 -0.09(-0.50%)
Mar 18, 2014 18.56 18.57 18.31 18.49 6,193,554 +0.03(+0.15%)
Mar 17, 2014 18.33 18.58 18.19 18.46 5,976,247 +0.22(+1.21%)
Mar 14, 2014 17.95 18.32 17.92 18.24 5,427,927 +0.29(+1.62%)
Mar 13, 2014 18.39 18.48 17.90 17.95 8,205,766 -0.32(-1.75%)
Mar 12, 2014 18.36 18.41 18.10 18.27 6,660,864 -0.16(-0.89%)
Mar 11, 2014 18.58 18.62 18.27 18.44 7,857,596 -0.19(-1.03%)
Mar 10, 2014 18.30 18.68 18.12 18.63 10,945,585 +0.31(+1.71%)
Mar 07, 2014 18.14 18.44 17.88 18.32 9,466,547 +0.26(+1.42%)
Mar 06, 2014 18.19 18.19 17.53 18.06 14,589,471 -0.07(-0.39%)
Mar 05, 2014 18.44 18.73 18.02 18.13 12,254,287 -0.18(-1.01%)
Mar 04, 2014 18.78 18.84 18.17 18.32 13,980,576 -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.