Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.45 19.49 19.35 19.38 2,994,889 -0.04(-0.20%)
May 29, 2014 19.29 19.43 19.21 19.42 2,335,475 +0.14(+0.72%)
May 28, 2014 19.37 19.43 19.27 19.28 2,137,090 -0.09(-0.45%)
May 27, 2014 19.30 19.38 19.24 19.37 2,495,826 +0.10(+0.54%)
May 23, 2014 19.21 19.27 19.27 19.27 2,443,660 +0.12(+0.64%)
May 22, 2014 19.13 19.36 19.03 19.14 1,572,049 +0.03(+0.13%)
May 21, 2014 19.02 19.16 19.00 19.12 2,411,187 +0.12(+0.61%)
May 20, 2014 19.25 19.27 18.87 19.00 3,211,438 -0.36(-1.87%)
May 19, 2014 19.07 19.47 19.05 19.37 3,623,489 +0.19(+1.00%)
May 16, 2014 19.16 19.22 18.83 19.17 3,696,837 +0.03(+0.17%)
May 15, 2014 19.09 19.21 18.87 19.14 4,112,986 +0.01(+0.04%)
May 14, 2014 19.13 19.35 19.08 19.13 3,130,572 +0.03(+0.15%)
May 13, 2014 19.43 19.54 19.09 19.11 5,515,514 -0.45(-2.30%)
May 12, 2014 19.23 19.63 19.22 19.56 3,288,991 +0.37(+1.95%)
May 09, 2014 19.17 19.23 18.86 19.18 5,157,170 +0.00(+0.00%)
May 08, 2014 19.33 19.46 19.10 19.18 3,376,060 -0.12(-0.62%)
May 07, 2014 19.40 19.47 19.14 19.30 2,966,443 -0.01(-0.06%)
May 06, 2014 19.35 19.41 19.22 19.31 3,681,735 -0.06(-0.29%)
May 05, 2014 19.57 19.66 19.35 19.37 4,517,754 -0.29(-1.46%)
May 02, 2014 19.75 19.86 19.62 19.66 4,059,525 -0.03(-0.16%)
May 01, 2014 19.85 20.00 19.64 19.69 4,533,550 -0.22(-1.12%)
Apr 30, 2014 19.63 19.95 19.50 19.91 4,568,061 +0.26(+1.31%)
Apr 29, 2014 19.78 19.86 19.58 19.65 2,920,751 -0.00(-0.02%)
Apr 28, 2014 19.66 19.80 19.36 19.66 5,228,717 +0.13(+0.67%)
Apr 25, 2014 19.78 19.91 19.46 19.52 2,973,048 -0.33(-1.68%)
Apr 24, 2014 19.97 20.02 19.74 19.86 2,947,900 +0.02(+0.10%)
Apr 23, 2014 19.91 19.93 19.70 19.84 3,228,550 -0.15(-0.76%)
Apr 22, 2014 19.77 20.06 19.70 19.99 4,538,778 +0.21(+1.06%)
Apr 21, 2014 19.85 19.93 19.65 19.78 3,956,115 -0.05(-0.24%)
Apr 17, 2014 19.80 19.83 19.83 19.83 6,133,334 -0.01(-0.06%)
Apr 16, 2014 20.01 20.18 19.75 19.84 7,762,051 +0.03(+0.15%)
Apr 15, 2014 19.93 19.98 19.56 19.81 6,485,390 -0.14(-0.68%)
Apr 14, 2014 19.96 20.25 19.74 19.95 6,920,722 +0.22(+1.12%)
Apr 11, 2014 20.63 20.65 19.33 19.72 17,161,296 -0.34(-1.72%)
Apr 10, 2014 20.16 20.34 19.93 20.07 7,267,840 -0.08(-0.41%)
Apr 09, 2014 20.22 20.58 20.02 20.15 8,185,580 +0.04(+0.20%)
Apr 08, 2014 19.88 20.34 19.86 20.11 7,400,911 +0.20(+0.99%)
Apr 07, 2014 20.12 20.21 19.80 19.91 5,065,510 -0.26(-1.29%)
Apr 04, 2014 20.42 20.65 20.08 20.18 7,075,748 -0.08(-0.39%)
Apr 03, 2014 20.01 20.54 19.97 20.25 6,807,495 +0.32(+1.63%)
Apr 02, 2014 19.73 20.14 19.72 19.93 5,276,295 +0.21(+1.06%)
Apr 01, 2014 19.64 19.95 19.49 19.72 6,129,390 +0.22(+1.12%)
Mar 31, 2014 19.45 19.59 19.35 19.50 3,641,033 +0.13(+0.65%)
Mar 28, 2014 19.22 19.57 19.09 19.38 3,715,127 +0.23(+1.20%)
Mar 27, 2014 19.25 19.38 18.96 19.15 4,538,778 -0.09(-0.49%)
Mar 26, 2014 19.55 19.66 19.19 19.24 8,166,727 -0.23(-1.20%)
Mar 25, 2014 19.57 19.68 19.40 19.48 5,708,100 +0.04(+0.20%)
Mar 24, 2014 19.60 19.68 19.39 19.44 5,061,215 +0.00(+0.02%)
Mar 21, 2014 19.89 19.89 19.33 19.43 10,640,013 -0.23(-1.19%)
Mar 20, 2014 19.65 19.73 19.48 19.66 2,800,387 -0.08(-0.40%)
Mar 19, 2014 19.96 20.04 19.56 19.74 3,507,352 -0.21(-1.03%)
Mar 18, 2014 19.72 20.10 19.61 19.95 5,479,504 +0.21(+1.04%)
Mar 17, 2014 19.36 19.84 19.32 19.74 6,501,061 +0.55(+2.86%)
Mar 14, 2014 19.06 19.26 19.04 19.19 5,130,144 +0.05(+0.25%)
Mar 13, 2014 19.39 19.55 19.05 19.15 4,270,471 -0.19(-0.98%)
Mar 12, 2014 19.19 19.34 19.02 19.34 2,786,499 +0.02(+0.12%)
Mar 11, 2014 19.41 19.43 19.21 19.31 3,547,515 -0.11(-0.57%)
Mar 10, 2014 19.42 19.55 19.23 19.42 3,203,820 +0.02(+0.10%)
Mar 07, 2014 19.26 19.41 19.22 19.40 3,702,440 +0.19(+1.01%)
Mar 06, 2014 19.29 19.38 19.13 19.21 3,772,934 -0.02(-0.10%)
Mar 05, 2014 18.53 19.28 18.53 19.23 9,931,610 +0.70(+3.76%)
Mar 04, 2014 18.63 18.65 18.45 18.53 3,640,373 +0.13(+0.71%)
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.