Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.62 20.91 20.61 20.91 57,026,440 +0.28(+1.34%)
May 29, 2014 20.59 20.63 20.45 20.63 26,937,640 +0.06(+0.30%)
May 28, 2014 20.43 20.62 20.40 20.57 35,432,148 +0.13(+0.64%)
May 27, 2014 20.15 20.46 20.03 20.44 35,607,796 +0.32(+1.60%)
May 23, 2014 20.01 20.12 20.12 20.12 22,439,204 +0.08(+0.38%)
May 22, 2014 20.06 20.10 19.96 20.04 14,802,795 -0.01(-0.04%)
May 21, 2014 19.97 20.09 19.90 20.05 24,390,862 +0.12(+0.61%)
May 20, 2014 19.91 20.03 19.80 19.93 29,037,696 +0.00(+0.00%)
May 19, 2014 19.71 19.97 19.71 19.93 29,629,310 +0.17(+0.85%)
May 16, 2014 19.94 19.95 19.70 19.76 39,224,476 -0.15(-0.73%)
May 15, 2014 20.15 20.28 19.90 19.90 41,302,072 -0.24(-1.22%)
May 14, 2014 20.27 20.30 20.15 20.15 23,189,308 -0.09(-0.45%)
May 13, 2014 20.27 20.31 20.15 20.24 26,784,948 +0.06(+0.30%)
May 12, 2014 20.21 20.31 20.13 20.18 26,853,838 +0.05(+0.27%)
May 09, 2014 20.18 20.21 20.07 20.13 26,558,254 -0.03(-0.15%)
May 08, 2014 20.14 20.30 20.07 20.16 31,355,662 -0.02(-0.11%)
May 07, 2014 20.10 20.24 20.07 20.18 32,076,608 +0.13(+0.65%)
May 06, 2014 20.02 20.19 19.90 20.05 27,694,324 +0.02(+0.11%)
May 05, 2014 20.02 20.10 19.89 20.03 27,033,522 -0.01(-0.06%)
May 02, 2014 20.15 20.21 20.03 20.04 31,942,320 -0.03(-0.15%)
May 01, 2014 20.11 20.24 20.02 20.07 25,877,464 -0.18(-0.90%)
Apr 30, 2014 19.97 20.26 19.89 20.25 33,882,376 +0.16(+0.79%)
Apr 29, 2014 20.00 20.22 19.99 20.09 29,049,852 +0.11(+0.57%)
Apr 28, 2014 19.86 20.02 19.74 19.98 44,061,456 +0.05(+0.27%)
Apr 25, 2014 20.22 20.27 19.87 19.93 44,305,632 -0.37(-1.83%)
Apr 24, 2014 20.34 20.46 20.21 20.30 33,426,506 +0.00(+0.00%)
Apr 23, 2014 20.33 20.46 20.27 20.30 33,538,780 -0.07(-0.33%)
Apr 22, 2014 20.42 20.47 20.23 20.36 38,848,992 -0.08(-0.41%)
Apr 21, 2014 20.52 20.52 20.28 20.45 26,838,992 -0.07(-0.33%)
Apr 17, 2014 20.40 20.52 20.52 20.52 50,230,308 +0.08(+0.41%)
Apr 16, 2014 20.47 20.67 20.18 20.43 69,687,648 +0.12(+0.60%)
Apr 15, 2014 20.11 20.36 20.00 20.31 58,259,996 +0.16(+0.79%)
Apr 14, 2014 19.96 20.22 19.83 20.15 35,372,676 +0.29(+1.45%)
Apr 11, 2014 19.93 20.18 19.86 19.86 47,613,268 -0.19(-0.93%)
Apr 10, 2014 20.49 20.55 20.00 20.05 52,973,932 -0.42(-2.06%)
Apr 09, 2014 20.43 20.50 20.28 20.47 45,348,140 +0.05(+0.26%)
Apr 08, 2014 20.00 20.47 19.99 20.42 74,476,352 +0.32(+1.60%)
Apr 07, 2014 19.96 20.29 19.88 20.10 65,444,036 +0.25(+1.24%)
Apr 04, 2014 20.10 20.26 19.81 19.85 63,153,312 -0.19(-0.95%)
Apr 03, 2014 19.84 20.08 19.83 20.04 50,543,808 +0.39(+2.01%)
Apr 02, 2014 19.70 19.77 19.45 19.64 29,416,440 -0.08(-0.38%)
Apr 01, 2014 19.58 19.73 19.45 19.72 30,938,056 +0.13(+0.68%)
Mar 31, 2014 19.46 19.77 19.44 19.59 38,538,900 +0.15(+0.76%)
Mar 28, 2014 19.28 19.58 19.21 19.44 30,160,452 +0.24(+1.23%)
Mar 27, 2014 19.24 19.54 19.19 19.20 35,711,052 -0.05(-0.26%)
Mar 26, 2014 19.42 19.53 19.21 19.26 34,587,592 -0.06(-0.33%)
Mar 25, 2014 19.11 19.48 19.10 19.32 42,205,508 +0.26(+1.35%)
Mar 24, 2014 19.13 19.26 18.91 19.06 48,695,776 -0.04(-0.20%)
Mar 21, 2014 19.43 19.48 19.09 19.10 74,944,368 -0.19(-1.00%)
Mar 20, 2014 18.97 19.42 18.92 19.29 48,594,444 +0.31(+1.62%)
Mar 19, 2014 18.86 19.16 18.80 18.98 44,758,328 +0.15(+0.81%)
Mar 18, 2014 18.73 18.89 18.63 18.83 34,612,428 +0.09(+0.49%)
Mar 17, 2014 18.70 18.83 18.58 18.74 24,331,332 +0.15(+0.82%)
Mar 14, 2014 18.57 18.70 18.51 18.59 28,740,730 -0.05(-0.29%)
Mar 13, 2014 18.82 18.97 18.54 18.64 34,579,412 -0.14(-0.77%)
Mar 12, 2014 18.70 18.88 18.67 18.79 27,983,664 +0.02(+0.12%)
Mar 11, 2014 18.80 18.86 18.67 18.76 35,129,700 -0.08(-0.44%)
Mar 10, 2014 18.67 18.89 18.65 18.85 32,819,654 +0.15(+0.81%)
Mar 07, 2014 18.74 18.86 18.64 18.70 33,450,660 +0.01(+0.04%)
Mar 06, 2014 18.64 18.70 18.50 18.69 29,466,054 +0.10(+0.53%)
Mar 05, 2014 18.74 18.75 18.51 18.59 27,560,962 -0.08(-0.45%)
Mar 04, 2014 18.76 18.80 18.59 18.67 31,182,144 +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.