Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.71 21.92 21.40 21.54 591,864,192 -0.08(-0.37%)
May 29, 2014 21.37 21.68 21.37 21.62 392,582,976 +0.39(+1.82%)
May 28, 2014 21.31 21.44 21.23 21.24 329,588,256 -0.06(-0.26%)
May 27, 2014 20.96 21.30 20.95 21.29 363,992,672 +0.39(+1.87%)
May 23, 2014 20.67 20.92 20.64 20.90 1,705,710,592 +0.23(+1.13%)
May 22, 2014 20.65 20.76 20.56 20.67 1,474,695,552 +0.03(+0.16%)
May 21, 2014 20.55 20.65 20.49 20.64 1,446,044,928 +0.05(+0.26%)
May 20, 2014 20.57 20.64 20.45 20.58 1,725,003,008 +0.00(+0.02%)
May 19, 2014 20.35 20.67 20.33 20.58 2,334,091,264 +0.24(+1.19%)
May 16, 2014 20.03 20.34 19.92 20.34 2,029,259,136 +0.30(+1.48%)
May 15, 2014 20.24 20.30 20.01 20.04 1,695,694,208 -0.17(-0.85%)
May 14, 2014 20.16 20.33 20.14 20.21 1,222,331,264 +0.00(+0.02%)
May 13, 2014 20.15 20.23 20.10 20.21 1,173,359,872 +0.03(+0.16%)
May 12, 2014 19.99 20.20 19.99 20.18 1,566,139,008 +0.25(+1.24%)
May 09, 2014 19.89 19.95 19.75 19.93 2,141,948,928 -0.08(-0.42%)
May 08, 2014 20.02 20.23 19.96 20.01 1,691,662,976 -0.14(-0.71%)
May 07, 2014 20.25 20.32 20.00 20.16 2,078,209,152 -0.07(-0.35%)
May 06, 2014 20.48 20.57 20.23 20.23 2,751,930,880 -0.22(-1.09%)
May 05, 2014 20.08 20.45 20.08 20.45 2,109,087,360 +0.29(+1.41%)
May 02, 2014 20.16 20.22 20.07 20.16 1,407,059,328 +0.04(+0.19%)
May 01, 2014 20.14 20.24 19.95 20.13 1,793,024,512 +0.05(+0.24%)
Apr 30, 2014 20.17 20.40 20.07 20.08 3,354,947,328 -0.08(-0.38%)
Apr 29, 2014 20.20 20.28 20.06 20.16 2,478,718,720 -0.06(-0.30%)
Apr 28, 2014 19.49 20.27 19.48 20.22 623,753,728 +0.75(+3.87%)
Apr 25, 2014 19.21 19.46 19.19 19.46 2,867,358,208 +0.14(+0.73%)
Apr 24, 2014 19.33 19.40 19.08 19.32 1,288,115,712 +1.46(+8.20%)
Apr 23, 2014 18.00 18.07 17.85 17.86 2,901,630,464 -0.24(-1.31%)
Apr 22, 2014 17.98 18.10 17.92 18.09 1,488,235,136 +0.02(+0.10%)
Apr 21, 2014 17.88 18.11 17.83 18.07 1,341,188,992 +0.21(+1.19%)
Apr 17, 2014 17.69 17.96 17.67 17.86 2,089,009,408 +0.20(+1.14%)
Apr 16, 2014 17.63 17.73 17.49 17.66 1,577,886,336 +0.04(+0.20%)
Apr 15, 2014 17.70 17.75 17.40 17.62 1,957,906,304 -0.13(-0.71%)
Apr 14, 2014 17.76 17.77 17.60 17.75 1,511,090,176 +0.07(+0.40%)
Apr 11, 2014 17.66 17.79 17.60 17.68 1,996,313,600 -0.13(-0.74%)
Apr 10, 2014 18.06 18.11 17.80 17.81 1,760,727,040 -0.23(-1.29%)
Apr 09, 2014 17.78 18.05 17.76 18.05 1,514,731,392 +0.23(+1.31%)
Apr 08, 2014 17.87 17.90 17.65 17.81 1,791,852,032 -0.00(-0.01%)
Apr 07, 2014 17.97 18.07 17.76 17.81 2,129,535,488 -0.28(-1.57%)
Apr 04, 2014 18.37 18.37 18.05 18.10 2,022,274,944 -0.24(-1.29%)
Apr 03, 2014 18.42 18.46 18.29 18.33 1,192,743,936 -0.13(-0.69%)
Apr 02, 2014 18.46 18.49 18.38 18.46 1,325,554,560 +0.03(+0.17%)
Apr 01, 2014 18.30 18.44 18.26 18.43 1,474,986,880 +0.17(+0.91%)
Mar 31, 2014 18.35 18.40 18.24 18.26 1,239,215,360 -0.00(-0.02%)
Mar 28, 2014 18.32 18.34 18.18 18.27 1,473,546,880 -0.02(-0.11%)
Mar 27, 2014 18.38 18.43 18.21 18.29 1,631,269,760 -0.08(-0.43%)
Mar 26, 2014 18.60 18.68 18.34 18.37 2,202,400,256 -0.18(-0.96%)
Mar 25, 2014 18.43 18.57 18.36 18.54 2,074,012,544 +0.20(+1.08%)
Mar 24, 2014 18.32 18.39 18.21 18.35 2,613,339,392 +0.21(+1.19%)
Mar 21, 2014 18.10 18.16 17.91 18.13 2,748,124,928 +0.14(+0.79%)
Mar 20, 2014 18.03 18.13 17.94 17.99 1,531,106,432 -0.09(-0.48%)
Mar 19, 2014 18.11 18.25 18.00 18.08 1,651,285,888 -0.00(-0.03%)
Mar 18, 2014 17.89 18.10 17.87 18.08 1,540,281,344 +0.16(+0.88%)
Mar 17, 2014 17.96 18.03 17.89 17.92 1,466,058,880 +0.07(+0.39%)
Mar 14, 2014 17.99 18.06 17.80 17.85 1,742,706,304 -0.20(-1.12%)
Mar 13, 2014 18.29 18.36 18.01 18.06 1,893,640,448 -0.20(-1.11%)
Mar 12, 2014 18.19 18.28 18.10 18.26 1,464,454,272 +0.02(+0.10%)
Mar 11, 2014 18.22 18.33 18.12 18.24 2,051,465,984 +0.18(+0.97%)
Mar 10, 2014 17.98 18.15 17.98 18.07 1,312,059,520 +0.02(+0.09%)
Mar 07, 2014 18.07 18.10 17.90 18.05 1,621,703,936 -0.01(-0.06%)
Mar 06, 2014 18.13 18.19 17.97 18.06 1,362,789,248 -0.05(-0.30%)
Mar 05, 2014 18.07 18.20 18.00 18.11 1,469,864,576 +0.04(+0.21%)
Mar 04, 2014 18.07 18.12 17.96 18.08 1,903,905,792 +0.12(+0.66%)
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.