Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.40 20.69 20.39 20.69 57,625,604 +0.27(+1.34%)
May 29, 2014 20.38 20.42 20.24 20.42 27,220,668 +0.06(+0.30%)
May 28, 2014 20.22 20.40 20.19 20.36 35,804,424 +0.13(+0.64%)
May 27, 2014 19.94 20.25 19.83 20.23 35,981,920 +0.32(+1.60%)
May 23, 2014 19.80 19.91 19.91 19.91 22,674,968 +0.07(+0.38%)
May 22, 2014 19.85 19.89 19.75 19.83 14,958,325 -0.01(-0.04%)
May 21, 2014 19.77 19.88 19.69 19.84 24,647,132 +0.12(+0.61%)
May 20, 2014 19.71 19.82 19.60 19.72 29,342,790 +0.00(+0.00%)
May 19, 2014 19.50 19.76 19.50 19.72 29,940,618 +0.17(+0.85%)
May 16, 2014 19.73 19.74 19.49 19.55 39,636,596 -0.14(-0.73%)
May 15, 2014 19.94 20.07 19.70 19.70 41,736,024 -0.24(-1.22%)
May 14, 2014 20.06 20.08 19.94 19.94 23,432,952 -0.09(-0.45%)
May 13, 2014 20.06 20.10 19.94 20.03 27,066,372 +0.06(+0.30%)
May 12, 2014 20.00 20.10 19.92 19.97 27,135,986 +0.05(+0.27%)
May 09, 2014 19.97 20.00 19.86 19.92 26,837,296 -0.03(-0.15%)
May 08, 2014 19.93 20.09 19.86 19.95 31,685,108 -0.02(-0.11%)
May 07, 2014 19.89 20.03 19.86 19.97 32,413,630 +0.13(+0.65%)
May 06, 2014 19.81 19.98 19.69 19.84 27,985,302 +0.02(+0.11%)
May 05, 2014 19.81 19.89 19.68 19.82 27,317,558 -0.01(-0.06%)
May 02, 2014 19.94 20.00 19.82 19.83 32,277,944 -0.03(-0.15%)
May 01, 2014 19.91 20.03 19.82 19.86 26,149,362 -0.18(-0.90%)
Apr 30, 2014 19.76 20.05 19.69 20.04 34,238,384 +0.16(+0.79%)
Apr 29, 2014 19.79 20.01 19.79 19.88 29,355,084 +0.11(+0.57%)
Apr 28, 2014 19.65 19.82 19.53 19.77 44,524,416 +0.05(+0.27%)
Apr 25, 2014 20.01 20.06 19.66 19.72 44,771,160 -0.37(-1.83%)
Apr 24, 2014 20.13 20.24 20.00 20.09 33,777,724 +0.00(+0.00%)
Apr 23, 2014 20.12 20.25 20.06 20.09 33,891,180 -0.07(-0.34%)
Apr 22, 2014 20.21 20.26 20.02 20.15 39,257,188 -0.08(-0.41%)
Apr 21, 2014 20.31 20.31 20.07 20.24 27,120,994 -0.07(-0.33%)
Apr 17, 2014 20.18 20.30 20.30 20.30 50,758,088 +0.08(+0.41%)
Apr 16, 2014 20.26 20.45 19.97 20.22 70,419,864 +0.12(+0.60%)
Apr 15, 2014 19.91 20.15 19.79 20.10 58,872,148 +0.16(+0.79%)
Apr 14, 2014 19.76 20.01 19.63 19.94 35,744,344 +0.29(+1.45%)
Apr 11, 2014 19.73 19.97 19.65 19.66 48,113,552 -0.18(-0.93%)
Apr 10, 2014 20.28 20.34 19.79 19.84 53,530,540 -0.42(-2.06%)
Apr 09, 2014 20.22 20.29 20.07 20.26 45,824,620 +0.05(+0.26%)
Apr 08, 2014 19.79 20.26 19.79 20.21 75,258,888 +0.32(+1.60%)
Apr 07, 2014 19.75 20.08 19.67 19.89 66,131,668 +0.24(+1.24%)
Apr 04, 2014 19.89 20.05 19.60 19.64 63,816,876 -0.19(-0.95%)
Apr 03, 2014 19.64 19.87 19.63 19.83 51,074,884 +0.39(+2.01%)
Apr 02, 2014 19.49 19.56 19.25 19.44 29,725,526 -0.07(-0.38%)
Apr 01, 2014 19.37 19.52 19.25 19.52 31,263,128 +0.13(+0.68%)
Mar 31, 2014 19.26 19.57 19.24 19.38 38,943,836 +0.15(+0.76%)
Mar 28, 2014 19.08 19.38 19.01 19.24 30,477,354 +0.23(+1.22%)
Mar 27, 2014 19.04 19.33 18.99 19.00 36,086,276 -0.05(-0.26%)
Mar 26, 2014 19.21 19.33 19.01 19.05 34,951,008 -0.06(-0.33%)
Mar 25, 2014 18.91 19.27 18.90 19.12 42,648,972 +0.26(+1.35%)
Mar 24, 2014 18.93 19.06 18.71 18.86 49,207,432 -0.04(-0.20%)
Mar 21, 2014 19.23 19.28 18.89 18.90 75,731,824 -0.19(-1.00%)
Mar 20, 2014 18.77 19.21 18.73 19.09 49,105,032 +0.30(+1.62%)
Mar 19, 2014 18.66 18.96 18.60 18.79 45,228,612 +0.15(+0.81%)
Mar 18, 2014 18.53 18.70 18.43 18.64 34,976,108 +0.09(+0.49%)
Mar 17, 2014 18.50 18.64 18.39 18.55 24,586,986 +0.15(+0.82%)
Mar 14, 2014 18.38 18.51 18.32 18.40 29,042,714 -0.05(-0.28%)
Mar 13, 2014 18.62 18.77 18.34 18.45 34,942,744 -0.14(-0.77%)
Mar 12, 2014 18.51 18.68 18.48 18.59 28,277,694 +0.02(+0.12%)
Mar 11, 2014 18.61 18.66 18.48 18.57 35,498,816 -0.08(-0.44%)
Mar 10, 2014 18.48 18.69 18.46 18.65 33,164,496 +0.15(+0.81%)
Mar 07, 2014 18.55 18.66 18.45 18.50 33,802,132 +0.01(+0.04%)
Mar 06, 2014 18.45 18.51 18.31 18.49 29,775,660 +0.10(+0.53%)
Mar 05, 2014 18.55 18.55 18.32 18.40 27,850,550 -0.08(-0.45%)
Mar 04, 2014 18.56 18.61 18.40 18.48 31,509,782 +0.08(+0.45%)
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.