Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.30 19.30 19.11 19.16 1,676,256 -0.10(-0.51%)
May 29, 2014 19.31 19.50 19.22 19.26 2,039,920 -0.03(-0.17%)
May 28, 2014 19.54 19.67 19.22 19.29 1,849,838 -0.27(-1.37%)
May 27, 2014 19.60 19.76 19.53 19.56 1,707,809 -0.02(-0.12%)
May 23, 2014 19.66 19.59 19.59 19.59 2,028,531 -0.16(-0.82%)
May 22, 2014 19.87 19.87 19.65 19.75 822,342 -0.02(-0.08%)
May 21, 2014 19.65 19.83 19.65 19.76 987,858 +0.05(+0.25%)
May 20, 2014 19.83 20.01 19.61 19.72 1,829,675 -0.17(-0.86%)
May 19, 2014 19.65 19.94 19.50 19.89 743,233 +0.20(+0.99%)
May 16, 2014 19.85 19.88 19.60 19.69 1,269,405 -0.07(-0.37%)
May 15, 2014 20.10 20.27 19.59 19.76 3,593,710 -0.38(-1.90%)
May 14, 2014 20.31 20.31 20.06 20.15 533,917 -0.03(-0.16%)
May 13, 2014 20.25 20.35 20.03 20.18 834,378 -0.14(-0.68%)
May 12, 2014 20.47 20.58 20.16 20.32 3,806,703 -0.17(-0.83%)
May 09, 2014 20.43 20.53 20.20 20.49 3,253,238 -0.02(-0.08%)
May 08, 2014 19.92 20.52 19.72 20.50 12,486,691 +0.63(+3.19%)
May 07, 2014 19.67 19.89 19.54 19.87 7,260,353 +0.21(+1.08%)
May 06, 2014 19.63 19.70 19.53 19.66 2,210,473 +0.02(+0.08%)
May 05, 2014 19.48 19.64 19.44 19.64 2,024,440 +0.08(+0.42%)
May 02, 2014 19.54 19.60 19.41 19.56 1,872,799 +0.03(+0.17%)
May 01, 2014 19.87 19.97 19.50 19.53 6,863,528 -0.11(-0.58%)
Apr 30, 2014 19.53 19.67 19.41 19.64 5,213,568 +0.12(+0.62%)
Apr 29, 2014 19.55 19.66 19.50 19.52 8,180,709 -0.02(-0.12%)
Apr 28, 2014 19.84 19.84 19.44 19.54 3,065,821 -0.29(-1.48%)
Apr 25, 2014 19.79 19.93 19.63 19.84 1,576,006 +0.01(+0.04%)
Apr 24, 2014 19.79 20.05 19.67 19.83 5,231,242 +0.08(+0.41%)
Apr 23, 2014 19.72 19.79 19.56 19.75 1,846,083 +0.20(+1.00%)
Apr 22, 2014 19.46 19.87 19.46 19.55 8,824,754 +0.05(+0.25%)
Apr 21, 2014 19.42 19.55 19.40 19.50 1,485,461 +0.08(+0.42%)
Apr 17, 2014 19.72 19.42 19.42 19.42 3,929,441 -0.21(-1.08%)
Apr 16, 2014 19.46 19.71 19.45 19.63 6,923,793 +0.17(+0.88%)
Apr 15, 2014 19.52 19.65 19.31 19.46 5,834,194 -0.10(-0.50%)
Apr 14, 2014 19.87 19.99 19.36 19.56 6,207,466 -0.12(-0.62%)
Apr 11, 2014 19.48 19.82 19.36 19.68 13,932,069 +0.18(+0.92%)
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.