Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.43 19.98 19.42 19.57 10,888,199 +0.13(+0.69%)
May 29, 2014 19.22 19.47 19.00 19.43 7,871,974 +0.38(+1.97%)
May 28, 2014 19.29 19.33 18.82 19.06 4,786,090 -0.09(-0.48%)
May 27, 2014 19.21 19.55 18.97 19.15 9,508,374 +0.04(+0.22%)
May 23, 2014 18.53 19.11 19.11 19.11 10,327,285 +0.79(+4.29%)
May 22, 2014 18.33 19.45 18.04 18.32 31,841,564 +0.39(+2.17%)
May 21, 2014 17.56 17.94 17.48 17.93 12,432,880 +0.49(+2.80%)
May 20, 2014 18.41 18.45 17.38 17.44 12,427,118 -1.03(-5.59%)
May 19, 2014 18.01 18.51 17.90 18.48 5,976,769 +0.45(+2.47%)
May 16, 2014 18.01 18.06 17.73 18.03 4,653,182 +0.01(+0.08%)
May 15, 2014 18.35 18.35 17.84 18.02 7,045,690 -0.39(-2.11%)
May 14, 2014 18.43 18.53 18.26 18.41 4,673,668 -0.02(-0.12%)
May 13, 2014 18.61 18.92 18.31 18.43 7,292,659 -0.14(-0.76%)
May 12, 2014 18.37 18.65 18.32 18.57 4,198,768 +0.23(+1.27%)
May 09, 2014 18.05 18.37 17.97 18.34 3,747,649 +0.29(+1.61%)
May 08, 2014 17.88 18.22 17.83 18.05 4,488,627 +0.18(+1.03%)
May 07, 2014 17.85 17.97 17.73 17.86 3,649,773 +0.05(+0.28%)
May 06, 2014 18.32 18.32 17.69 17.81 6,124,412 -0.52(-2.82%)
May 05, 2014 18.41 18.42 18.22 18.33 3,866,458 -0.17(-0.92%)
May 02, 2014 18.42 18.73 18.40 18.50 5,032,542 +0.09(+0.50%)
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.