Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.51 22.88 22.51 22.54 6,696,748 -0.02(-0.10%)
Jun 27, 2014 22.03 22.60 21.95 22.56 6,677,181 +0.52(+2.37%)
Jun 26, 2014 22.08 22.22 21.78 22.04 5,904,798 -0.17(-0.79%)
Jun 25, 2014 21.14 22.29 20.90 22.21 11,059,540 +1.09(+5.16%)
Jun 24, 2014 21.01 21.33 20.93 21.12 5,193,098 +0.36(+1.72%)
Jun 23, 2014 20.65 20.81 20.43 20.77 3,262,490 +0.19(+0.92%)
Jun 20, 2014 21.03 21.15 20.54 20.58 6,337,210 -0.44(-2.11%)
Jun 19, 2014 21.14 21.23 20.91 21.02 3,608,091 -0.14(-0.65%)
Jun 18, 2014 21.08 21.18 20.84 21.16 3,288,589 +0.07(+0.34%)
Jun 17, 2014 20.91 21.18 20.86 21.09 3,762,064 +0.18(+0.87%)
Jun 16, 2014 20.82 20.97 20.62 20.91 3,394,113 +0.09(+0.42%)
Jun 13, 2014 20.73 20.83 20.54 20.82 3,939,347 +0.15(+0.70%)
Jun 12, 2014 20.95 20.97 20.51 20.67 4,797,903 -0.28(-1.35%)
Jun 11, 2014 21.37 21.42 20.85 20.96 5,497,773 -0.48(-2.24%)
Jun 10, 2014 20.97 21.55 20.97 21.44 6,965,394 +0.46(+2.18%)
Jun 06, 2014 20.78 21.05 20.76 20.98 4,415,359 +0.26(+1.26%)
Jun 05, 2014 20.65 20.84 20.28 20.72 7,485,761 +0.09(+0.42%)
Jun 04, 2014 20.26 20.68 20.23 20.63 6,506,059 +0.35(+1.75%)
Jun 03, 2014 19.84 20.28 19.71 20.28 5,402,399 +0.43(+2.19%)
Jun 02, 2014 19.92 19.97 19.63 19.84 5,622,164 -0.14(-0.72%)
May 30, 2014 19.85 20.42 19.84 19.99 10,658,045 +0.14(+0.69%)
May 29, 2014 19.63 19.89 19.41 19.85 7,705,577 +0.38(+1.97%)
May 28, 2014 19.71 19.74 19.22 19.47 4,684,922 -0.09(-0.48%)
May 27, 2014 19.62 19.97 19.37 19.56 9,307,386 +0.04(+0.22%)
May 23, 2014 18.93 19.52 19.52 19.52 10,108,987 +0.80(+4.29%)
May 22, 2014 18.72 19.87 18.43 18.72 31,168,498 +0.40(+2.17%)
May 21, 2014 17.94 18.33 17.86 18.32 12,170,074 +0.50(+2.80%)
May 20, 2014 18.81 18.85 17.76 17.82 12,164,434 -1.06(-5.59%)
May 19, 2014 18.40 18.90 18.28 18.88 5,850,432 +0.46(+2.47%)
May 16, 2014 18.40 18.45 18.12 18.42 4,554,823 +0.01(+0.08%)
May 15, 2014 18.75 18.75 18.23 18.41 6,896,758 -0.40(-2.11%)
May 14, 2014 18.83 18.93 18.66 18.80 4,574,876 -0.02(-0.12%)
May 13, 2014 19.01 19.33 18.70 18.83 7,138,507 -0.14(-0.76%)
May 12, 2014 18.77 19.05 18.72 18.97 4,110,014 +0.24(+1.27%)
May 09, 2014 18.44 18.77 18.36 18.73 3,668,431 +0.30(+1.61%)
May 08, 2014 18.26 18.61 18.22 18.44 4,393,746 +0.19(+1.03%)
May 07, 2014 18.24 18.36 18.11 18.25 3,572,625 +0.05(+0.28%)
May 06, 2014 18.72 18.72 18.07 18.20 5,994,954 -0.53(-2.82%)
May 05, 2014 18.81 18.82 18.61 18.72 3,784,729 -0.17(-0.92%)
May 02, 2014 18.82 19.14 18.79 18.90 4,926,164 +0.09(+0.50%)
May 01, 2014 18.88 19.08 18.72 18.80 4,549,477 +0.06(+0.35%)
Apr 30, 2014 18.61 18.83 18.42 18.74 6,341,231 +0.10(+0.54%)
Apr 29, 2014 18.49 18.64 17.96 18.64 6,935,856 +0.17(+0.94%)
Apr 28, 2014 17.78 18.57 17.71 18.46 12,826,652 +0.85(+4.80%)
Apr 25, 2014 17.47 17.63 17.25 17.62 10,270,155 +0.14(+0.79%)
Apr 24, 2014 17.59 17.68 17.45 17.48 5,919,939 -0.06(-0.33%)
Apr 23, 2014 17.72 17.89 17.54 17.54 3,933,932 -0.16(-0.90%)
Apr 22, 2014 17.52 17.73 17.38 17.70 8,213,757 +0.27(+1.53%)
Apr 21, 2014 17.74 17.77 17.39 17.43 7,292,163 -0.26(-1.47%)
Apr 17, 2014 17.69 17.69 17.69 17.69 8,589,886 +0.01(+0.04%)
Apr 16, 2014 18.19 18.19 17.59 17.68 7,925,024 -0.38(-2.12%)
Apr 15, 2014 18.35 18.39 17.52 18.07 14,872,964 -0.51(-2.72%)
Apr 14, 2014 18.61 18.72 18.35 18.57 6,216,830 +0.14(+0.74%)
Apr 11, 2014 18.81 18.81 18.26 18.44 9,010,852 -0.51(-2.67%)
Apr 10, 2014 19.80 19.80 18.94 18.94 9,482,482 -0.83(-4.20%)
Apr 09, 2014 19.81 19.98 19.60 19.77 7,029,770 -0.01(-0.04%)
Apr 08, 2014 19.68 19.84 19.49 19.78 8,419,027 +0.13(+0.66%)
Apr 07, 2014 19.93 20.05 19.49 19.65 9,619,884 -0.37(-1.84%)
Apr 04, 2014 19.54 20.19 19.19 20.02 15,628,023 +0.67(+3.47%)
Apr 03, 2014 19.38 19.50 19.17 19.35 5,879,405 -0.02(-0.11%)
Apr 02, 2014 19.06 19.59 19.01 19.37 7,292,091 +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.