Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.88 14.98 14.88 14.96 38,329,828 +0.03(+0.23%)
May 29, 2014 14.91 14.94 14.76 14.92 33,460,656 +0.02(+0.14%)
May 28, 2014 14.88 14.97 14.85 14.90 48,620,816 +0.05(+0.37%)
May 27, 2014 14.88 14.93 14.80 14.85 53,206,088 -0.05(-0.31%)
May 23, 2014 14.91 14.89 14.89 14.89 41,201,588 -0.04(-0.24%)
May 22, 2014 14.89 14.97 14.86 14.93 31,485,014 +0.06(+0.39%)
May 21, 2014 15.04 15.06 14.80 14.87 77,236,296 -0.10(-0.65%)
May 20, 2014 15.33 15.33 14.94 14.97 94,750,424 -0.37(-2.42%)
May 19, 2014 15.18 15.50 15.08 15.34 184,040,432 -0.15(-0.98%)
May 16, 2014 15.41 15.51 15.40 15.49 56,966,584 +0.09(+0.60%)
May 15, 2014 15.35 15.44 15.00 15.40 48,163,112 +0.05(+0.36%)
May 14, 2014 15.22 15.42 15.18 15.34 57,340,104 +0.08(+0.53%)
May 13, 2014 15.38 15.41 15.13 15.26 81,179,136 -0.16(-1.01%)
May 12, 2014 15.49 15.49 15.25 15.42 56,570,728 +0.05(+0.36%)
May 09, 2014 15.34 15.40 15.26 15.37 35,608,976 +0.02(+0.11%)
May 08, 2014 15.13 15.54 15.10 15.35 86,449,016 +0.27(+1.79%)
May 07, 2014 14.99 15.16 14.98 15.08 48,058,224 +0.11(+0.76%)
May 06, 2014 15.08 15.08 14.96 14.97 49,743,996 -0.11(-0.75%)
May 05, 2014 15.00 15.08 14.94 15.08 37,760,224 +0.05(+0.36%)
May 02, 2014 15.05 15.10 14.98 15.02 37,825,008 +0.02(+0.14%)
May 01, 2014 15.07 15.18 14.93 15.00 66,014,516 -0.05(-0.34%)
Apr 30, 2014 14.94 15.07 14.87 15.05 53,375,596 +0.12(+0.79%)
Apr 29, 2014 14.89 14.96 14.78 14.94 49,163,168 +0.14(+0.97%)
Apr 28, 2014 14.62 14.82 14.57 14.79 70,137,184 +0.25(+1.71%)
Apr 25, 2014 14.52 14.57 14.47 14.54 52,139,788 -0.00(-0.03%)
Apr 24, 2014 14.76 14.80 14.53 14.55 86,712,896 -0.18(-1.20%)
Apr 23, 2014 14.76 14.91 14.53 14.72 141,271,088 -0.58(-3.78%)
Apr 22, 2014 15.22 15.35 15.16 15.30 72,522,480 +0.10(+0.64%)
Apr 21, 2014 15.21 15.25 15.12 15.21 44,478,276 +0.01(+0.06%)
Apr 17, 2014 15.19 15.20 15.20 15.20 60,026,384 -0.03(-0.17%)
Apr 16, 2014 15.08 15.23 15.05 15.22 57,409,328 +0.18(+1.18%)
Apr 15, 2014 14.91 15.05 14.90 15.05 62,799,664 +0.13(+0.91%)
Apr 14, 2014 14.88 14.91 14.78 14.91 36,652,732 +0.07(+0.45%)
Apr 11, 2014 14.81 14.89 14.76 14.84 81,939,560 +0.03(+0.23%)
Apr 10, 2014 14.82 14.94 14.75 14.81 83,764,568 +0.08(+0.57%)
Apr 09, 2014 14.86 14.87 14.65 14.72 72,123,352 -0.15(-0.99%)
Apr 08, 2014 14.78 14.87 14.72 14.87 69,461,016 +0.10(+0.69%)
Apr 07, 2014 14.79 14.90 14.77 14.77 78,302,888 -0.02(-0.17%)
Apr 04, 2014 14.91 14.93 14.78 14.80 70,536,488 -0.03(-0.22%)
Apr 03, 2014 14.75 14.85 14.72 14.83 60,959,816 +0.11(+0.73%)
Apr 02, 2014 14.63 14.77 14.58 14.72 67,298,880 +0.12(+0.80%)
Apr 01, 2014 14.57 14.63 14.42 14.60 69,128,576 +0.01(+0.06%)
Mar 31, 2014 14.69 14.78 14.56 14.60 73,054,800 +0.00(+0.00%)
Mar 28, 2014 14.60 14.64 14.47 14.60 59,453,580 +0.05(+0.31%)
Mar 27, 2014 14.43 14.58 14.40 14.55 71,567,840 +0.15(+1.01%)
Mar 26, 2014 14.53 14.58 14.41 14.41 92,522,944 -0.05(-0.32%)
Mar 25, 2014 14.31 14.52 14.31 14.45 80,039,920 +0.11(+0.75%)
Mar 24, 2014 14.32 14.47 14.25 14.34 129,245,160 +0.07(+0.47%)
Mar 21, 2014 14.29 14.48 14.21 14.28 122,549,888 +0.09(+0.62%)
Mar 20, 2014 13.76 14.21 13.74 14.19 150,300,720 +0.47(+3.43%)
Mar 19, 2014 13.74 13.88 13.66 13.72 76,378,720 -0.01(-0.06%)
Mar 18, 2014 13.71 13.75 13.67 13.73 62,239,316 +0.04(+0.27%)
Mar 17, 2014 13.60 13.69 13.54 13.69 56,645,772 +0.17(+1.23%)
Mar 14, 2014 13.44 13.56 13.43 13.52 53,743,144 +0.06(+0.43%)
Mar 13, 2014 13.53 13.59 13.44 13.46 52,098,656 -0.01(-0.09%)
Mar 12, 2014 13.42 13.52 13.39 13.48 60,123,640 +0.06(+0.47%)
Mar 11, 2014 13.54 13.54 13.38 13.41 49,808,084 -0.12(-0.86%)
Mar 10, 2014 13.44 13.54 13.40 13.53 59,906,844 -0.01(-0.09%)
Mar 07, 2014 13.52 13.56 13.43 13.54 65,199,892 +0.08(+0.62%)
Mar 06, 2014 13.38 13.47 13.36 13.46 46,925,276 +0.09(+0.65%)
Mar 05, 2014 13.42 13.42 13.32 13.37 57,699,768 -0.01(-0.06%)
Mar 04, 2014 13.36 13.41 13.33 13.38 68,334,640 +0.12(+0.91%)
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.