Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.96 19.05 18.79 18.95 2,741,677 -0.05(-0.26%)
Jun 27, 2014 18.91 19.01 18.83 19.00 1,734,109 +0.10(+0.53%)
Jun 26, 2014 18.82 18.91 18.71 18.90 2,068,046 +0.05(+0.24%)
Jun 25, 2014 18.78 18.88 18.69 18.86 1,954,120 +0.03(+0.16%)
Jun 24, 2014 19.03 19.20 18.78 18.82 2,898,355 -0.26(-1.34%)
Jun 23, 2014 19.11 19.29 19.02 19.08 1,673,948 -0.04(-0.20%)
Jun 20, 2014 19.07 19.24 18.97 19.12 4,973,136 +0.13(+0.71%)
Jun 19, 2014 19.04 19.12 18.89 18.99 2,480,772 -0.07(-0.36%)
Jun 18, 2014 19.00 19.07 18.82 19.05 2,376,240 +0.07(+0.34%)
Jun 17, 2014 18.84 19.03 18.77 18.99 2,863,356 +0.06(+0.32%)
Jun 16, 2014 18.91 19.04 18.76 18.93 2,659,695 -0.05(-0.28%)
Jun 13, 2014 19.05 19.15 18.92 18.98 3,167,251 -0.02(-0.12%)
Jun 12, 2014 19.29 19.29 18.85 19.00 4,671,639 -0.40(-2.05%)
Jun 11, 2014 19.28 19.44 19.28 19.40 2,978,146 +0.02(+0.08%)
Jun 10, 2014 19.31 19.39 19.23 19.39 2,073,264 +0.26(+1.36%)
Jun 06, 2014 19.12 19.22 19.00 19.13 2,666,255 +0.11(+0.60%)
Jun 05, 2014 18.92 19.08 18.76 19.01 3,209,854 +0.10(+0.51%)
Jun 04, 2014 18.86 19.15 18.77 18.92 4,368,371 +0.14(+0.73%)
Jun 03, 2014 18.74 18.86 18.68 18.78 4,202,346 -0.02(-0.12%)
Jun 02, 2014 18.70 18.92 18.67 18.80 4,434,107 +0.13(+0.72%)
May 30, 2014 18.73 18.77 18.64 18.67 3,109,344 -0.04(-0.20%)
May 29, 2014 18.58 18.72 18.51 18.71 2,424,730 +0.13(+0.72%)
May 28, 2014 18.66 18.71 18.56 18.57 2,218,762 -0.08(-0.45%)
May 27, 2014 18.59 18.66 18.53 18.66 2,591,209 +0.10(+0.54%)
May 23, 2014 18.50 18.56 18.56 18.56 2,537,049 +0.12(+0.64%)
May 22, 2014 18.43 18.65 18.33 18.44 1,632,128 +0.02(+0.13%)
May 21, 2014 18.32 18.45 18.30 18.41 2,503,335 +0.11(+0.61%)
May 20, 2014 18.54 18.56 18.18 18.30 3,334,168 -0.35(-1.87%)
May 19, 2014 18.37 18.76 18.35 18.65 3,761,967 +0.18(+1.00%)
May 16, 2014 18.46 18.51 18.14 18.47 3,838,118 +0.03(+0.17%)
May 15, 2014 18.39 18.50 18.18 18.44 4,270,171 +0.01(+0.04%)
May 14, 2014 18.42 18.63 18.38 18.43 3,250,212 +0.03(+0.15%)
May 13, 2014 18.71 18.82 18.39 18.40 5,726,299 -0.43(-2.30%)
May 12, 2014 18.52 18.91 18.51 18.84 3,414,685 +0.36(+1.95%)
May 09, 2014 18.46 18.52 18.16 18.48 5,354,261 +0.00(+0.00%)
May 08, 2014 18.61 18.75 18.40 18.48 3,505,082 -0.11(-0.62%)
May 07, 2014 18.69 18.75 18.43 18.59 3,079,811 -0.01(-0.06%)
May 06, 2014 18.64 18.70 18.52 18.60 3,822,439 -0.05(-0.29%)
May 05, 2014 18.85 18.93 18.64 18.66 4,690,408 -0.28(-1.46%)
May 02, 2014 19.02 19.13 18.90 18.93 4,214,667 -0.03(-0.16%)
May 01, 2014 19.12 19.26 18.92 18.96 4,706,808 -0.21(-1.12%)
Apr 30, 2014 18.91 19.21 18.79 19.18 4,742,637 +0.25(+1.31%)
Apr 29, 2014 19.05 19.13 18.86 18.93 3,032,373 -0.00(-0.02%)
Apr 28, 2014 18.94 19.07 18.65 18.93 5,428,541 +0.13(+0.67%)
Apr 25, 2014 19.05 19.17 18.75 18.81 3,086,668 -0.32(-1.68%)
Apr 24, 2014 19.23 19.28 19.01 19.13 3,060,559 +0.02(+0.10%)
Apr 23, 2014 19.18 19.19 18.97 19.11 3,351,934 -0.15(-0.76%)
Apr 22, 2014 19.04 19.33 18.98 19.25 4,712,235 +0.20(+1.06%)
Apr 21, 2014 19.12 19.20 18.93 19.05 4,107,304 -0.05(-0.24%)
Apr 17, 2014 19.07 19.10 19.10 19.10 6,367,729 -0.01(-0.06%)
Apr 16, 2014 19.27 19.43 19.02 19.11 8,058,690 +0.03(+0.15%)
Apr 15, 2014 19.20 19.24 18.84 19.08 6,733,240 -0.13(-0.68%)
Apr 14, 2014 19.23 19.50 19.01 19.21 7,185,209 +0.21(+1.12%)
Apr 11, 2014 19.87 19.89 18.62 19.00 17,817,144 -0.33(-1.71%)
Apr 10, 2014 19.41 19.59 19.19 19.33 7,545,592 -0.08(-0.41%)
Apr 09, 2014 19.47 19.82 19.29 19.41 8,498,406 +0.04(+0.20%)
Apr 08, 2014 19.15 19.59 19.13 19.37 7,683,749 +0.19(+0.99%)
Apr 07, 2014 19.38 19.47 19.07 19.18 5,259,096 -0.25(-1.29%)
Apr 04, 2014 19.67 19.89 19.34 19.43 7,346,159 -0.08(-0.39%)
Apr 03, 2014 19.27 19.79 19.23 19.51 7,067,654 +0.31(+1.63%)
Apr 02, 2014 19.00 19.40 18.99 19.20 5,477,937 +0.20(+1.06%)
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.