Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.61 20.17 19.60 19.75 10,787,668 +0.14(+0.69%)
May 29, 2014 19.40 19.65 19.18 19.61 7,799,292 +0.38(+1.97%)
May 28, 2014 19.47 19.51 18.99 19.23 4,741,900 -0.09(-0.48%)
May 27, 2014 19.38 19.73 19.14 19.33 9,420,583 +0.04(+0.22%)
May 23, 2014 18.70 19.28 19.28 19.28 10,231,933 +0.79(+4.29%)
May 22, 2014 18.50 19.63 18.21 18.49 31,547,570 +0.39(+2.17%)
May 21, 2014 17.72 18.11 17.64 18.10 12,318,087 +0.49(+2.80%)
May 20, 2014 18.58 18.62 17.54 17.61 12,312,378 -1.04(-5.59%)
May 19, 2014 18.18 18.68 18.06 18.65 5,921,585 +0.45(+2.47%)
May 16, 2014 18.18 18.23 17.90 18.20 4,610,219 +0.01(+0.08%)
May 15, 2014 18.52 18.52 18.01 18.19 6,980,636 -0.39(-2.11%)
May 14, 2014 18.61 18.70 18.43 18.58 4,630,516 -0.02(-0.12%)
May 13, 2014 18.78 19.10 18.48 18.60 7,225,325 -0.14(-0.76%)
May 12, 2014 18.54 18.82 18.49 18.74 4,160,000 +0.24(+1.27%)
May 09, 2014 18.21 18.54 18.14 18.51 3,713,047 +0.29(+1.61%)
May 08, 2014 18.04 18.39 18.00 18.21 4,447,183 +0.19(+1.03%)
May 07, 2014 18.02 18.14 17.89 18.03 3,616,075 +0.05(+0.28%)
May 06, 2014 18.49 18.49 17.86 17.98 6,067,865 -0.52(-2.82%)
May 05, 2014 18.58 18.59 18.39 18.50 3,830,759 -0.17(-0.92%)
May 02, 2014 18.59 18.91 18.57 18.67 4,986,076 +0.09(+0.50%)
May 01, 2014 18.66 18.85 18.49 18.58 4,604,808 +0.06(+0.35%)
Apr 30, 2014 18.39 18.61 18.20 18.51 6,418,353 +0.10(+0.54%)
Apr 29, 2014 18.26 18.41 17.74 18.41 7,020,210 +0.17(+0.94%)
Apr 28, 2014 17.56 18.35 17.49 18.24 12,982,650 +0.84(+4.80%)
Apr 25, 2014 17.26 17.42 17.04 17.41 10,395,061 +0.14(+0.79%)
Apr 24, 2014 17.38 17.47 17.24 17.27 5,991,937 -0.06(-0.33%)
Apr 23, 2014 17.51 17.68 17.33 17.33 3,981,777 -0.16(-0.90%)
Apr 22, 2014 17.31 17.52 17.17 17.49 8,313,653 +0.26(+1.53%)
Apr 21, 2014 17.53 17.56 17.19 17.22 7,380,850 -0.26(-1.47%)
Apr 17, 2014 17.48 17.48 17.48 17.48 8,694,356 +0.01(+0.04%)
Apr 16, 2014 17.97 17.97 17.38 17.47 8,021,409 -0.38(-2.12%)
Apr 15, 2014 18.13 18.17 17.31 17.85 15,053,849 -0.50(-2.72%)
Apr 14, 2014 18.39 18.50 18.13 18.35 6,292,440 +0.14(+0.75%)
Apr 11, 2014 18.58 18.58 18.04 18.21 9,120,442 -0.50(-2.67%)
Apr 10, 2014 19.56 19.56 18.71 18.71 9,597,808 -0.82(-4.20%)
Apr 09, 2014 19.57 19.74 19.36 19.53 7,115,266 -0.01(-0.04%)
Apr 08, 2014 19.44 19.61 19.26 19.54 8,521,420 +0.13(+0.66%)
Apr 07, 2014 19.69 19.81 19.26 19.41 9,736,882 -0.36(-1.84%)
Apr 04, 2014 19.31 19.95 18.96 19.78 15,818,092 +0.66(+3.47%)
Apr 03, 2014 19.15 19.27 18.94 19.11 5,950,911 -0.02(-0.11%)
Apr 02, 2014 18.83 19.36 18.78 19.13 7,380,778 +0.30(+1.59%)
Apr 01, 2014 18.86 18.98 18.60 18.83 6,676,079 -0.02(-0.11%)
Mar 31, 2014 18.81 18.98 18.60 18.86 6,289,745 +0.24(+1.30%)
Mar 28, 2014 18.37 19.06 18.38 18.61 7,777,969 +0.24(+1.32%)
Mar 27, 2014 18.36 18.41 17.94 18.37 7,878,108 -0.03(-0.16%)
Mar 26, 2014 18.79 18.82 18.27 18.40 5,933,941 -0.30(-1.60%)
Mar 25, 2014 18.94 18.99 18.63 18.70 6,711,549 -0.11(-0.61%)
Mar 24, 2014 19.23 19.42 18.66 18.81 9,614,852 -0.44(-2.26%)
Mar 21, 2014 18.63 19.25 18.50 19.25 17,092,120 +0.80(+4.33%)
Mar 20, 2014 18.33 18.61 18.08 18.45 6,447,099 +0.06(+0.35%)
Mar 19, 2014 18.50 18.57 18.31 18.39 4,949,936 -0.09(-0.50%)
Mar 18, 2014 18.55 18.56 18.30 18.48 6,198,600 +0.03(+0.15%)
Mar 17, 2014 18.31 18.56 18.18 18.45 5,981,115 +0.22(+1.21%)
Mar 14, 2014 17.93 18.30 17.90 18.23 5,432,348 +0.29(+1.62%)
Mar 13, 2014 18.38 18.46 17.89 17.94 8,212,450 -0.32(-1.75%)
Mar 12, 2014 18.34 18.39 18.09 18.26 6,666,290 -0.16(-0.89%)
Mar 11, 2014 18.56 18.61 18.26 18.42 7,863,996 -0.19(-1.03%)
Mar 10, 2014 18.29 18.66 18.11 18.61 10,954,500 +0.31(+1.71%)
Mar 07, 2014 18.12 18.42 17.87 18.30 9,474,258 +0.26(+1.41%)
Mar 06, 2014 18.17 18.17 17.52 18.05 14,601,355 -0.07(-0.39%)
Mar 05, 2014 18.43 18.71 18.01 18.12 12,264,269 -0.18(-1.01%)
Mar 04, 2014 18.77 18.83 18.15 18.30 13,991,963 -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.