Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.68 15.70 15.34 15.59 85,412,864 -0.06(-0.39%)
May 29, 2014 15.48 15.71 15.47 15.65 47,355,016 +0.18(+1.17%)
May 28, 2014 15.44 15.65 15.33 15.47 53,990,664 -0.03(-0.21%)
May 27, 2014 15.68 15.69 15.33 15.50 97,437,648 -0.07(-0.46%)
May 23, 2014 15.24 15.58 15.58 15.58 61,201,580 +0.29(+1.88%)
May 22, 2014 15.22 15.39 15.12 15.29 37,343,508 +0.07(+0.48%)
May 21, 2014 15.08 15.26 15.04 15.21 68,201,840 +0.19(+1.27%)
May 20, 2014 14.82 15.19 14.80 15.02 81,843,664 +0.22(+1.49%)
May 19, 2014 14.75 14.91 14.66 14.80 45,790,084 -0.05(-0.32%)
May 16, 2014 14.61 14.91 14.54 14.85 72,924,064 +0.13(+0.85%)
May 15, 2014 14.87 14.92 14.48 14.72 86,130,424 -0.12(-0.82%)
May 14, 2014 15.09 15.20 14.80 14.85 66,573,284 -0.35(-2.30%)
May 13, 2014 15.09 15.24 15.00 15.20 70,116,976 +0.09(+0.59%)
May 12, 2014 14.68 15.13 14.67 15.11 74,586,864 +0.53(+3.63%)
May 09, 2014 14.49 14.65 14.19 14.58 81,450,768 +0.20(+1.36%)
May 08, 2014 14.51 14.76 14.33 14.38 76,968,448 -0.22(-1.50%)
May 07, 2014 14.74 14.79 14.30 14.60 140,483,120 -0.23(-1.57%)
May 06, 2014 15.44 15.45 14.82 14.83 92,509,888 -0.63(-4.09%)
May 05, 2014 15.28 15.48 15.21 15.47 50,284,948 +0.10(+0.66%)
May 02, 2014 15.48 15.63 15.18 15.36 80,092,256 +0.01(+0.04%)
May 01, 2014 15.17 15.49 15.16 15.36 86,716,616 +0.19(+1.24%)
Apr 30, 2014 14.87 15.19 14.87 15.17 81,758,288 +0.19(+1.25%)
Apr 29, 2014 14.79 15.06 14.49 14.98 130,216,432 +0.19(+1.28%)
Apr 28, 2014 15.16 15.18 14.37 14.79 290,078,944 -0.36(-2.39%)
Apr 25, 2014 15.78 15.79 15.10 15.16 324,496,000 -1.66(-9.88%)
Apr 24, 2014 16.44 16.83 16.11 16.82 166,206,352 +0.63(+3.87%)
Apr 23, 2014 16.61 16.62 16.13 16.19 71,255,888 -0.24(-1.44%)
Apr 22, 2014 16.56 16.84 16.41 16.43 74,174,896 -0.08(-0.47%)
Apr 21, 2014 16.16 16.52 16.08 16.50 59,897,480 +0.30(+1.83%)
Apr 17, 2014 15.95 16.21 16.21 16.21 86,186,192 +0.06(+0.38%)
Apr 16, 2014 16.02 16.16 15.70 16.15 85,105,176 +0.38(+2.40%)
Apr 15, 2014 15.80 15.88 15.24 15.77 108,195,032 +0.01(+0.05%)
Apr 14, 2014 15.85 15.99 15.53 15.76 85,963,416 +0.21(+1.34%)
Apr 11, 2014 15.66 15.79 15.44 15.55 146,183,504 -0.27(-1.70%)
Apr 10, 2014 16.49 16.51 15.79 15.82 122,353,968 -0.73(-4.43%)
Apr 09, 2014 16.39 16.57 16.09 16.55 101,204,432 +0.24(+1.45%)
Apr 08, 2014 16.06 16.36 15.89 16.32 131,803,792 +0.46(+2.93%)
Apr 07, 2014 16.01 16.21 15.62 15.85 140,376,144 -0.26(-1.62%)
Apr 04, 2014 16.72 16.73 15.74 16.11 251,281,072 -0.53(-3.18%)
Apr 03, 2014 17.05 17.08 16.38 16.64 127,774,904 -0.42(-2.44%)
Apr 02, 2014 17.26 17.37 16.98 17.06 89,462,520 -0.05(-0.30%)
Apr 01, 2014 16.86 17.18 16.86 17.11 72,085,336 +0.33(+1.97%)
Mar 31, 2014 17.08 17.27 16.66 16.78 85,685,720 -0.10(-0.57%)
Mar 28, 2014 16.96 17.31 16.76 16.87 79,923,144 -0.01(-0.05%)
Mar 27, 2014 17.12 17.16 16.51 16.88 115,466,608 -0.25(-1.44%)
Mar 26, 2014 17.81 17.84 17.13 17.13 82,053,760 -0.56(-3.19%)
Mar 25, 2014 17.66 17.91 17.40 17.69 88,988,368 +0.14(+0.81%)
Mar 24, 2014 17.96 18.03 17.39 17.55 97,133,280 -0.44(-2.43%)
Mar 21, 2014 18.51 18.60 17.88 17.99 108,613,512 -0.42(-2.26%)
Mar 20, 2014 18.49 18.61 18.27 18.41 51,127,284 -0.21(-1.14%)
Mar 19, 2014 18.89 18.91 18.43 18.62 53,025,700 -0.28(-1.46%)
Mar 18, 2014 18.82 18.91 18.71 18.89 49,548,140 +0.19(+0.99%)
Mar 17, 2014 18.74 18.90 18.70 18.71 46,095,800 +0.06(+0.35%)
Mar 14, 2014 18.60 18.88 18.53 18.64 88,251,440 +0.11(+0.60%)
Mar 13, 2014 18.79 19.11 18.36 18.53 136,345,328 +0.04(+0.23%)
Mar 12, 2014 18.28 18.51 18.14 18.49 44,408,384 +0.09(+0.49%)
Mar 11, 2014 18.51 18.60 18.32 18.40 45,008,732 -0.09(-0.46%)
Mar 10, 2014 18.59 18.59 18.31 18.48 42,203,332 -0.08(-0.41%)
Mar 07, 2014 18.69 18.71 18.43 18.56 45,714,408 -0.00(-0.03%)
Mar 06, 2014 18.66 18.72 18.40 18.56 58,643,900 -0.01(-0.06%)
Mar 05, 2014 18.16 18.59 18.15 18.57 76,592,288 +0.42(+2.33%)
Mar 04, 2014 18.15 18.24 18.08 18.15 54,213,928 +0.21(+1.15%)
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.