Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.85 19.87 19.12 19.40 4,366,909 -0.52(-2.61%)
May 29, 2014 20.19 20.21 19.57 19.92 3,982,531 -0.24(-1.19%)
May 28, 2014 20.47 20.64 20.15 20.16 2,289,103 -0.32(-1.56%)
May 27, 2014 20.36 20.53 20.30 20.48 1,950,919 +0.33(+1.64%)
May 23, 2014 20.21 20.15 20.15 20.15 2,391,100 -0.22(-1.08%)
May 22, 2014 19.46 20.54 19.46 20.37 3,575,326 +0.93(+4.78%)
May 21, 2014 19.24 19.50 19.13 19.44 1,889,602 +0.22(+1.14%)
May 20, 2014 19.25 19.41 18.99 19.22 2,543,355 -0.02(-0.10%)
May 19, 2014 18.85 19.45 18.80 19.24 2,134,393 +0.29(+1.53%)
May 16, 2014 18.97 19.01 18.68 18.95 1,740,952 -0.02(-0.11%)
May 15, 2014 18.69 19.00 18.35 18.97 2,701,392 +0.27(+1.44%)
May 14, 2014 19.02 19.10 18.68 18.70 2,197,655 -0.35(-1.84%)
May 13, 2014 19.29 19.38 18.88 19.05 2,326,737 -0.28(-1.45%)
May 12, 2014 18.64 19.35 18.53 19.33 2,962,994 +0.81(+4.37%)
May 09, 2014 18.14 18.58 18.08 18.52 1,964,932 +0.26(+1.42%)
May 08, 2014 18.49 18.92 18.19 18.26 3,013,102 -0.25(-1.35%)
May 07, 2014 18.71 18.85 18.00 18.51 4,435,494 -0.15(-0.80%)
May 06, 2014 19.17 19.35 18.61 18.66 3,245,451 -0.54(-2.81%)
May 05, 2014 19.12 19.41 18.92 19.20 2,259,792 -0.13(-0.67%)
May 02, 2014 19.43 19.58 19.16 19.33 3,531,327 +0.06(+0.31%)
May 01, 2014 19.72 19.81 19.04 19.27 5,834,727 -0.50(-2.53%)
Apr 30, 2014 19.70 19.94 19.49 19.77 2,009,987 -0.11(-0.55%)
Apr 29, 2014 19.84 19.98 19.39 19.88 2,767,592 +0.25(+1.27%)
Apr 28, 2014 20.71 20.73 19.16 19.63 6,733,558 -1.02(-4.94%)
Apr 25, 2014 21.14 21.14 20.55 20.65 3,164,006 -0.68(-3.19%)
Apr 24, 2014 21.50 21.86 21.20 21.33 7,985,264 +0.77(+3.75%)
Apr 23, 2014 20.45 21.08 20.10 20.56 5,809,640 +0.20(+0.98%)
Apr 22, 2014 20.07 20.69 20.04 20.36 3,438,602 +0.33(+1.65%)
Apr 21, 2014 19.88 20.11 19.51 20.03 2,779,171 +0.15(+0.75%)
Apr 17, 2014 19.76 19.88 19.88 19.88 2,918,100 -0.02(-0.10%)
Apr 16, 2014 19.77 19.97 19.27 19.90 3,850,357 +0.40(+2.05%)
Apr 15, 2014 19.43 19.72 18.88 19.50 5,047,378 +0.07(+0.36%)
Apr 14, 2014 19.69 19.84 19.17 19.43 3,479,017 +0.02(+0.10%)
Apr 11, 2014 19.59 20.02 19.25 19.41 5,750,174 -0.42(-2.12%)
Apr 10, 2014 20.95 21.09 19.64 19.83 6,319,111 -1.17(-5.57%)
Apr 09, 2014 20.52 21.03 20.45 21.00 4,412,405 +0.56(+2.74%)
Apr 08, 2014 20.36 20.96 20.20 20.44 5,947,268 +0.14(+0.69%)
Apr 07, 2014 21.45 21.48 19.63 20.30 11,932,486 -1.33(-6.15%)
Apr 04, 2014 23.49 23.57 21.12 21.63 10,526,072 -1.65(-7.09%)
Apr 03, 2014 24.04 24.21 23.04 23.28 3,843,597 -0.66(-2.76%)
Apr 02, 2014 23.60 24.07 23.51 23.94 3,689,904 +0.46(+1.96%)
Apr 01, 2014 22.87 23.49 22.86 23.48 3,386,293 +0.74(+3.25%)
Mar 31, 2014 22.35 22.89 22.35 22.74 3,737,135 +0.50(+2.25%)
Mar 28, 2014 22.11 22.50 21.90 22.24 4,630,397 -0.18(-0.80%)
Mar 27, 2014 22.58 22.80 22.25 22.42 3,024,711 -0.26(-1.15%)
Mar 26, 2014 23.54 23.76 22.60 22.68 3,983,808 -0.78(-3.32%)
Mar 25, 2014 23.66 24.09 23.09 23.46 3,420,204 -0.14(-0.59%)
Mar 24, 2014 24.36 24.42 22.90 23.60 5,151,096 -0.55(-2.28%)
Mar 21, 2014 24.34 24.60 23.73 24.15 5,999,654 +0.05(+0.21%)
Mar 20, 2014 23.38 24.80 23.37 24.10 5,381,649 +0.63(+2.68%)
Mar 19, 2014 23.76 23.84 23.23 23.47 3,508,510 -0.29(-1.22%)
Mar 18, 2014 23.64 23.94 23.48 23.76 2,718,428 +0.10(+0.42%)
Mar 17, 2014 23.99 24.19 23.59 23.66 2,859,391 -0.13(-0.55%)
Mar 14, 2014 23.32 24.26 23.32 23.79 4,153,488 +0.40(+1.71%)
Mar 13, 2014 24.08 24.40 23.27 23.39 4,477,478 -0.49(-2.05%)
Mar 12, 2014 22.84 23.97 22.83 23.88 4,822,018 +0.87(+3.78%)
Mar 11, 2014 23.38 23.78 22.94 23.01 4,037,212 -0.31(-1.33%)
Mar 10, 2014 23.97 23.99 23.14 23.32 4,878,056 -0.73(-3.04%)
Mar 07, 2014 24.91 25.00 23.96 24.05 4,512,134 -0.41(-1.68%)
Mar 06, 2014 26.09 27.16 23.80 24.46 13,843,992 -0.90(-3.55%)
Mar 05, 2014 24.63 25.38 24.63 25.36 5,183,421 +0.66(+2.67%)
Mar 04, 2014 25.00 25.18 24.50 24.70 5,157,694 +0.16(+0.65%)
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.