Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.53 18.91 18.50 18.90 16,035,672 +0.40(+2.14%)
May 29, 2014 18.52 18.78 18.41 18.50 25,421,642 +0.04(+0.19%)
May 28, 2014 18.03 18.51 18.02 18.46 21,881,316 +0.31(+1.72%)
May 27, 2014 17.79 18.44 17.78 18.15 26,501,500 +0.63(+3.60%)
May 23, 2014 17.48 17.52 17.52 17.52 10,508,249 -0.05(-0.31%)
May 22, 2014 17.36 17.63 17.32 17.57 8,695,959 +0.18(+1.05%)
May 21, 2014 17.41 17.42 17.19 17.39 15,071,298 +0.01(+0.03%)
May 20, 2014 17.41 17.55 17.33 17.39 12,957,465 -0.04(-0.24%)
May 19, 2014 17.61 17.71 17.39 17.43 14,421,959 -0.21(-1.16%)
May 16, 2014 17.72 17.75 17.58 17.63 17,593,872 -0.09(-0.52%)
May 15, 2014 17.86 17.92 17.71 17.73 12,988,428 -0.13(-0.72%)
May 14, 2014 18.16 18.21 17.82 17.85 15,858,804 -0.27(-1.47%)
May 13, 2014 18.09 18.19 17.99 18.12 13,033,688 +0.12(+0.65%)
May 12, 2014 18.44 18.51 17.98 18.00 14,503,575 -0.41(-2.21%)
May 09, 2014 18.55 18.68 18.41 18.41 12,867,649 -0.14(-0.77%)
May 08, 2014 18.64 18.66 18.39 18.55 9,908,310 -0.14(-0.76%)
May 07, 2014 18.30 18.74 18.30 18.70 13,924,828 +0.37(+2.00%)
May 06, 2014 18.60 18.61 18.30 18.33 16,890,046 -0.10(-0.55%)
May 05, 2014 18.19 18.50 18.14 18.43 12,069,030 +0.20(+1.12%)
May 02, 2014 18.30 18.46 17.98 18.23 19,892,348 -0.08(-0.42%)
May 01, 2014 18.03 18.41 17.98 18.30 28,951,576 +0.49(+2.74%)
Apr 30, 2014 17.40 17.98 17.40 17.82 44,164,992 -0.58(-3.18%)
Apr 29, 2014 18.53 18.59 18.30 18.40 14,867,540 -0.17(-0.90%)
Apr 28, 2014 18.47 18.61 18.43 18.57 9,698,845 +0.13(+0.69%)
Apr 25, 2014 18.31 18.46 18.26 18.44 10,041,689 +0.13(+0.69%)
Apr 24, 2014 18.33 18.43 18.16 18.31 11,670,108 +0.06(+0.31%)
Apr 23, 2014 18.30 18.53 18.22 18.26 9,218,915 +0.01(+0.03%)
Apr 22, 2014 18.25 18.36 18.13 18.25 8,413,526 -0.03(-0.14%)
Apr 21, 2014 18.30 18.52 18.19 18.28 8,092,827 -0.06(-0.33%)
Apr 17, 2014 18.37 18.34 18.34 18.34 12,743,852 -0.09(-0.50%)
Apr 16, 2014 18.26 18.44 18.19 18.43 7,084,586 +0.12(+0.67%)
Apr 15, 2014 18.02 18.31 18.00 18.31 14,265,963 +0.36(+2.01%)
Apr 14, 2014 17.88 17.97 17.83 17.95 14,695,963 +0.07(+0.37%)
Apr 11, 2014 17.82 17.96 17.81 17.88 11,832,055 +0.04(+0.20%)
Apr 10, 2014 17.98 18.13 17.78 17.85 11,878,511 -0.10(-0.57%)
Apr 09, 2014 18.10 18.18 17.72 17.95 19,629,918 -0.13(-0.70%)
Apr 08, 2014 17.56 18.08 17.46 18.08 21,881,254 +0.43(+2.45%)
Apr 07, 2014 17.52 17.82 17.52 17.64 16,263,803 +0.11(+0.64%)
Apr 04, 2014 17.21 17.74 17.18 17.53 24,256,864 +0.35(+2.04%)
Apr 03, 2014 17.07 17.23 16.99 17.18 10,540,450 +0.14(+0.81%)
Apr 02, 2014 17.04 17.17 16.90 17.04 15,235,140 +0.01(+0.06%)
Apr 01, 2014 17.09 17.12 16.84 17.03 8,598,820 -0.04(-0.21%)
Mar 31, 2014 16.99 17.26 16.95 17.07 15,303,680 +0.14(+0.81%)
Mar 28, 2014 16.66 16.95 16.60 16.93 14,158,279 +0.24(+1.43%)
Mar 27, 2014 16.51 16.74 16.35 16.69 12,126,440 +0.19(+1.17%)
Mar 26, 2014 16.75 16.78 16.31 16.50 20,441,654 -0.25(-1.49%)
Mar 25, 2014 16.74 16.80 16.51 16.75 12,742,297 +0.00(+0.00%)
Mar 24, 2014 16.56 16.77 16.54 16.75 18,443,058 +0.19(+1.17%)
Mar 21, 2014 16.58 16.72 16.24 16.55 27,890,562 +0.60(+3.76%)
Mar 20, 2014 15.73 15.99 15.55 15.95 14,556,934 +0.16(+1.00%)
Mar 19, 2014 15.86 16.04 15.72 15.80 17,162,144 -0.05(-0.29%)
Mar 18, 2014 15.81 15.90 15.72 15.84 8,172,385 +0.07(+0.42%)
Mar 17, 2014 15.63 15.79 15.52 15.78 11,137,020 +0.19(+1.24%)
Mar 14, 2014 15.48 15.70 15.43 15.58 10,102,522 +0.07(+0.43%)
Mar 13, 2014 15.34 15.60 15.33 15.52 9,356,224 +0.17(+1.09%)
Mar 12, 2014 15.13 15.35 15.10 15.35 6,511,732 +0.17(+1.14%)
Mar 11, 2014 15.33 15.33 15.10 15.18 5,931,896 -0.02(-0.13%)
Mar 10, 2014 15.16 15.24 15.05 15.20 8,492,340 +0.03(+0.20%)
Mar 07, 2014 15.10 15.17 14.82 15.17 15,784,555 +0.01(+0.03%)
Mar 06, 2014 15.36 15.46 15.06 15.16 14,002,051 -0.24(-1.55%)
Mar 05, 2014 15.47 15.51 15.35 15.40 7,672,576 -0.06(-0.39%)
Mar 04, 2014 15.39 15.51 15.27 15.46 10,628,963 +0.19(+1.23%)
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.