Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.94 22.33 21.94 22.14 207,376,416 +0.23(+1.03%)
Jun 27, 2014 21.64 21.92 21.62 21.91 268,758,624 +0.26(+1.19%)
Jun 26, 2014 21.53 21.69 21.39 21.66 136,333,088 +0.13(+0.60%)
Jun 25, 2014 21.49 21.61 21.36 21.53 153,815,584 +0.02(+0.09%)
Jun 24, 2014 21.62 21.86 21.49 21.51 163,476,944 -0.13(-0.61%)
Jun 23, 2014 21.76 21.83 21.58 21.64 182,867,808 -0.02(-0.09%)
Jun 20, 2014 21.88 22.05 21.66 21.66 423,516,032 -0.23(-1.03%)
Jun 19, 2014 21.99 21.99 21.76 21.88 148,816,000 -0.08(-0.35%)
Jun 18, 2014 21.98 21.99 21.76 21.96 139,735,280 +0.02(+0.11%)
Jun 17, 2014 21.99 22.08 21.87 21.94 124,508,360 -0.03(-0.13%)
Jun 16, 2014 21.80 22.10 21.79 21.97 148,360,032 +0.22(+1.01%)
Jun 13, 2014 21.97 22.02 21.65 21.75 228,867,920 -0.24(-1.09%)
Jun 12, 2014 22.40 22.42 21.89 21.99 228,910,368 -0.37(-1.67%)
Jun 11, 2014 22.43 22.58 22.27 22.36 190,945,072 -0.09(-0.41%)
Jun 10, 2014 22.57 22.64 22.29 22.45 262,191,120 +0.48(+2.20%)
Jun 06, 2014 22.12 22.17 21.93 21.97 367,785,728 -0.06(-0.28%)
Jun 05, 2014 21.99 22.10 21.87 22.03 313,478,208 +0.09(+0.39%)
Jun 04, 2014 21.69 22.05 21.65 21.95 351,285,920 +0.25(+1.14%)
Jun 03, 2014 21.39 21.74 21.38 21.70 306,363,264 +0.30(+1.41%)
Jun 02, 2014 21.58 21.61 21.19 21.40 386,564,352 -0.15(-0.69%)
May 30, 2014 21.71 21.92 21.40 21.54 591,864,192 -0.08(-0.37%)
May 29, 2014 21.37 21.68 21.37 21.62 392,582,976 +0.39(+1.82%)
May 28, 2014 21.31 21.44 21.23 21.24 329,588,256 -0.06(-0.26%)
May 27, 2014 20.96 21.30 20.95 21.29 363,992,672 +0.39(+1.87%)
May 23, 2014 20.67 20.92 20.64 20.90 1,705,710,592 +0.23(+1.13%)
May 22, 2014 20.65 20.76 20.56 20.67 1,474,695,552 +0.03(+0.16%)
May 21, 2014 20.55 20.65 20.49 20.64 1,446,044,928 +0.05(+0.26%)
May 20, 2014 20.57 20.64 20.45 20.58 1,725,003,008 +0.00(+0.02%)
May 19, 2014 20.35 20.67 20.33 20.58 2,334,091,264 +0.24(+1.19%)
May 16, 2014 20.03 20.34 19.92 20.34 2,029,259,136 +0.30(+1.48%)
May 15, 2014 20.24 20.30 20.01 20.04 1,695,694,208 -0.17(-0.85%)
May 14, 2014 20.16 20.33 20.14 20.21 1,222,331,264 +0.00(+0.02%)
May 13, 2014 20.15 20.23 20.10 20.21 1,173,359,872 +0.03(+0.16%)
May 12, 2014 19.99 20.20 19.99 20.18 1,566,139,008 +0.25(+1.24%)
May 09, 2014 19.89 19.95 19.75 19.93 2,141,948,928 -0.08(-0.42%)
May 08, 2014 20.02 20.23 19.96 20.01 1,691,662,976 -0.14(-0.71%)
May 07, 2014 20.25 20.32 20.00 20.16 2,078,209,152 -0.07(-0.35%)
May 06, 2014 20.48 20.57 20.23 20.23 2,751,930,880 -0.22(-1.09%)
May 05, 2014 20.08 20.45 20.08 20.45 2,109,087,360 +0.29(+1.41%)
May 02, 2014 20.16 20.22 20.07 20.16 1,407,059,328 +0.04(+0.19%)
May 01, 2014 20.14 20.24 19.95 20.13 1,793,024,512 +0.05(+0.24%)
Apr 30, 2014 20.17 20.40 20.07 20.08 3,354,947,328 -0.08(-0.38%)
Apr 29, 2014 20.20 20.28 20.06 20.16 2,478,718,720 -0.06(-0.30%)
Apr 28, 2014 19.49 20.27 19.48 20.22 623,753,728 +0.75(+3.87%)
Apr 25, 2014 19.21 19.46 19.19 19.46 2,867,358,208 +0.14(+0.73%)
Apr 24, 2014 19.33 19.40 19.08 19.32 1,288,115,712 +1.46(+8.20%)
Apr 23, 2014 18.00 18.07 17.85 17.86 2,901,630,464 -0.24(-1.31%)
Apr 22, 2014 17.98 18.10 17.92 18.09 1,488,235,136 +0.02(+0.10%)
Apr 21, 2014 17.88 18.11 17.83 18.07 1,341,188,992 +0.21(+1.19%)
Apr 17, 2014 17.69 17.96 17.67 17.86 2,089,009,408 +0.20(+1.14%)
Apr 16, 2014 17.63 17.73 17.49 17.66 1,577,886,336 +0.04(+0.20%)
Apr 15, 2014 17.70 17.75 17.40 17.62 1,957,906,304 -0.13(-0.71%)
Apr 14, 2014 17.76 17.77 17.60 17.75 1,511,090,176 +0.07(+0.40%)
Apr 11, 2014 17.66 17.79 17.60 17.68 1,996,313,600 -0.13(-0.74%)
Apr 10, 2014 18.06 18.11 17.80 17.81 1,760,727,040 -0.23(-1.29%)
Apr 09, 2014 17.78 18.05 17.76 18.05 1,514,731,392 +0.23(+1.31%)
Apr 08, 2014 17.87 17.90 17.65 17.81 1,791,852,032 -0.00(-0.01%)
Apr 07, 2014 17.97 18.07 17.76 17.81 2,129,535,488 -0.28(-1.57%)
Apr 04, 2014 18.37 18.37 18.05 18.10 2,022,274,944 -0.24(-1.29%)
Apr 03, 2014 18.42 18.46 18.29 18.33 1,192,743,936 -0.13(-0.69%)
Apr 02, 2014 18.46 18.49 18.38 18.46 1,325,554,560 +0.03(+0.17%)
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.