Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.75 18.77 18.68 18.75 1,782,482 -0.02(-0.13%)
May 29, 2014 18.77 18.80 18.68 18.77 943,146 +0.02(+0.08%)
May 28, 2014 18.72 18.81 18.71 18.75 1,181,020 -0.09(-0.50%)
May 27, 2014 18.90 18.92 18.75 18.85 2,311,493 +0.02(+0.08%)
May 23, 2014 18.75 18.83 18.83 18.83 6,322,237 +0.23(+1.21%)
May 22, 2014 18.64 18.68 18.57 18.61 980,308 -0.04(-0.23%)
May 21, 2014 18.58 18.70 18.55 18.65 1,855,419 +0.03(+0.17%)
May 20, 2014 18.83 18.83 18.56 18.62 3,165,366 -0.02(-0.08%)
May 19, 2014 18.59 18.65 18.57 18.64 1,102,777 +0.02(+0.08%)
May 16, 2014 18.61 18.65 18.53 18.62 1,787,677 +0.01(+0.04%)
May 15, 2014 18.66 18.70 18.54 18.61 3,226,980 -0.13(-0.67%)
May 14, 2014 18.75 18.82 18.72 18.74 2,114,051 +0.11(+0.59%)
May 13, 2014 18.71 18.73 18.60 18.63 3,270,630 -0.17(-0.92%)
May 12, 2014 18.77 18.83 18.72 18.80 3,538,878 +0.43(+2.36%)
May 09, 2014 18.36 18.42 18.25 18.37 2,900,686 +0.09(+0.47%)
May 08, 2014 18.44 18.46 18.23 18.28 6,052,495 -0.15(-0.81%)
May 07, 2014 18.48 18.52 18.29 18.43 4,888,534 +0.00(+0.00%)
May 06, 2014 18.51 18.53 18.40 18.43 4,790,132 -0.02(-0.13%)
May 05, 2014 18.41 18.49 18.32 18.45 4,212,267 -0.61(-3.19%)
May 02, 2014 18.96 19.17 18.94 19.06 7,201,935 +0.16(+0.84%)
May 01, 2014 18.92 18.95 18.63 18.90 4,730,007 +0.02(+0.08%)
Apr 30, 2014 19.16 19.16 18.80 18.89 3,817,170 -0.16(-0.83%)
Apr 29, 2014 19.24 19.33 19.02 19.05 8,287,980 -1.69(-8.15%)
Apr 28, 2014 20.66 20.81 20.50 20.74 6,130,767 +0.21(+1.00%)
Apr 25, 2014 20.56 20.61 20.48 20.53 1,126,179 -0.03(-0.15%)
Apr 24, 2014 20.57 20.68 20.46 20.56 1,261,024 +0.06(+0.31%)
Apr 23, 2014 20.59 20.59 20.45 20.50 1,632,337 -0.05(-0.23%)
Apr 22, 2014 20.61 20.69 20.54 20.55 1,726,869 +0.09(+0.42%)
Apr 21, 2014 20.52 20.55 20.40 20.46 1,224,860 +0.01(+0.04%)
Apr 17, 2014 20.33 20.45 20.45 20.45 2,048,357 +0.21(+1.05%)
Apr 16, 2014 20.14 20.25 20.03 20.24 1,961,527 +0.11(+0.55%)
Apr 15, 2014 20.07 20.16 19.88 20.13 2,242,777 -0.02(-0.12%)
Apr 14, 2014 20.14 20.24 19.97 20.15 1,675,292 +0.01(+0.04%)
Apr 11, 2014 20.13 20.28 20.10 20.14 2,133,284 -0.06(-0.27%)
Apr 10, 2014 20.56 20.57 20.18 20.20 2,333,079 -0.44(-2.14%)
Apr 09, 2014 20.55 20.67 20.40 20.64 1,251,336 +0.18(+0.89%)
Apr 08, 2014 20.37 20.50 20.29 20.46 2,444,206 +0.14(+0.70%)
Apr 07, 2014 20.54 20.56 20.25 20.32 2,431,037 -0.09(-0.43%)
Apr 04, 2014 20.60 20.67 20.36 20.40 1,385,131 -0.11(-0.54%)
Apr 03, 2014 20.63 20.67 20.44 20.52 949,767 -0.08(-0.38%)
Apr 02, 2014 20.62 20.65 20.52 20.59 1,382,396 +0.01(+0.04%)
Apr 01, 2014 20.64 20.70 20.52 20.59 1,896,989 +0.22(+1.09%)
Mar 31, 2014 20.41 20.44 20.33 20.37 1,367,241 +0.17(+0.82%)
Mar 28, 2014 20.13 20.26 20.10 20.20 1,554,165 +0.30(+1.51%)
Mar 27, 2014 19.81 20.00 19.78 19.90 3,173,668 +0.08(+0.40%)
Mar 26, 2014 19.96 20.03 19.79 19.82 1,919,616 +0.02(+0.12%)
Mar 25, 2014 19.64 19.83 19.52 19.80 3,694,698 +0.13(+0.64%)
Mar 24, 2014 19.70 19.75 19.46 19.67 1,591,637 -0.06(-0.32%)
Mar 21, 2014 19.90 19.94 19.71 19.73 1,571,261 -0.06(-0.28%)
Mar 20, 2014 19.59 19.84 19.54 19.79 1,042,646 +0.07(+0.36%)
Mar 19, 2014 20.04 20.04 19.55 19.72 1,872,524 -0.25(-1.27%)
Mar 18, 2014 19.80 20.01 19.79 19.97 1,342,406 +0.25(+1.28%)
Mar 17, 2014 19.67 19.84 19.67 19.72 1,828,260 +0.28(+1.46%)
Mar 14, 2014 19.43 19.57 19.41 19.43 2,009,724 -0.17(-0.85%)
Mar 13, 2014 20.03 20.10 19.53 19.60 1,591,604 -0.50(-2.48%)
Mar 12, 2014 19.86 20.11 19.81 20.10 3,342,873 +0.21(+1.03%)
Mar 11, 2014 20.03 20.12 19.81 19.89 2,122,506 -0.12(-0.59%)
Mar 10, 2014 20.06 20.06 19.88 20.01 2,397,557 -0.13(-0.67%)
Mar 07, 2014 20.37 20.38 20.05 20.14 3,029,360 -0.33(-1.62%)
Mar 06, 2014 20.49 20.53 20.43 20.48 1,067,858 +0.15(+0.74%)
Mar 05, 2014 20.29 20.35 20.25 20.33 1,285,902 +0.21(+1.02%)
Mar 04, 2014 20.22 20.25 20.10 20.12 2,028,432 +0.42(+2.12%)
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.