Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.55 19.67 19.07 19.25 634,038 -0.15(-0.78%)
Jun 27, 2014 19.24 19.52 19.24 19.40 485,455 +0.16(+0.83%)
Jun 26, 2014 19.12 19.49 18.92 19.24 746,631 +0.12(+0.64%)
Jun 25, 2014 18.53 19.27 18.53 19.12 833,612 +0.44(+2.37%)
Jun 24, 2014 18.41 19.27 18.20 18.68 1,611,737 +0.37(+2.00%)
Jun 23, 2014 18.69 18.75 18.02 18.31 1,146,669 -0.38(-2.01%)
Jun 20, 2014 19.14 19.34 18.38 18.69 1,196,191 -0.23(-1.19%)
Jun 19, 2014 19.96 20.00 18.85 18.91 1,381,701 -1.04(-5.23%)
Jun 18, 2014 19.83 20.54 19.77 19.96 2,003,624 +0.40(+2.07%)
Jun 17, 2014 18.47 19.76 18.34 19.55 4,205,065 +1.40(+7.72%)
Jun 16, 2014 18.03 18.63 17.81 18.15 1,023,252 +0.09(+0.52%)
Jun 13, 2014 18.32 18.52 17.70 18.06 1,350,608 +0.25(+1.43%)
Jun 12, 2014 18.20 19.37 17.67 17.81 3,175,954 -0.25(-1.41%)
Jun 11, 2014 17.84 18.52 17.77 18.06 1,129,594 +0.28(+1.59%)
Jun 10, 2014 17.86 18.14 17.67 17.78 2,807,131 +0.35(+2.00%)
Jun 06, 2014 17.98 18.19 17.40 17.43 582,592 -0.39(-2.22%)
Jun 05, 2014 17.95 18.08 17.56 17.82 869,491 +0.17(+0.96%)
Jun 04, 2014 17.04 18.00 17.01 17.66 956,030 +0.43(+2.51%)
Jun 03, 2014 17.20 17.37 16.98 17.22 403,265 -0.03(-0.16%)
Jun 02, 2014 17.45 17.50 16.99 17.25 467,743 -0.16(-0.92%)
May 30, 2014 18.16 18.22 17.30 17.41 1,032,606 -0.59(-3.29%)
May 29, 2014 17.48 18.32 17.34 18.00 2,059,633 +0.73(+4.25%)
May 28, 2014 17.19 17.72 16.84 17.27 1,748,601 +0.39(+2.33%)
May 27, 2014 17.35 17.35 16.80 16.87 1,091,055 -0.11(-0.66%)
May 23, 2014 17.06 16.99 16.99 16.99 1,103,926 -0.25(-1.47%)
May 22, 2014 17.62 17.67 16.75 17.24 3,596,297 -1.80(-9.44%)
May 21, 2014 17.87 19.04 17.86 19.04 1,484,793 +1.11(+6.19%)
May 20, 2014 17.80 18.18 17.39 17.93 1,007,348 -0.45(-2.45%)
May 19, 2014 18.61 18.78 18.25 18.38 688,312 -0.19(-1.01%)
May 16, 2014 18.56 18.97 18.13 18.57 1,010,196 +0.03(+0.15%)
May 15, 2014 18.33 18.69 17.58 18.54 898,984 +0.16(+0.87%)
May 14, 2014 18.94 18.99 18.33 18.38 1,083,604 -0.48(-2.54%)
May 13, 2014 18.68 19.04 18.37 18.86 2,510,440 +0.51(+2.77%)
May 12, 2014 17.13 18.47 17.13 18.35 2,262,262 +1.56(+9.29%)
May 09, 2014 17.07 17.08 16.34 16.79 1,056,608 -0.10(-0.61%)
May 08, 2014 16.87 17.20 16.64 16.89 1,550,003 +0.39(+2.39%)
May 07, 2014 17.67 17.76 16.46 16.50 2,406,929 -0.96(-5.49%)
May 06, 2014 18.85 18.90 17.18 17.46 1,840,967 -1.11(-5.97%)
May 05, 2014 18.40 18.99 17.97 18.57 1,171,235 -0.26(-1.40%)
May 02, 2014 19.33 19.33 18.69 18.83 1,226,032 -0.18(-0.94%)
May 01, 2014 18.34 19.42 18.08 19.01 3,046,834 +0.62(+3.37%)
Apr 30, 2014 16.45 18.61 16.24 18.39 4,357,866 +1.18(+6.89%)
Apr 29, 2014 16.45 17.61 16.39 17.20 3,200,806 +0.74(+4.51%)
Apr 28, 2014 18.41 18.52 16.10 16.46 8,291,017 -1.60(-8.85%)
Apr 25, 2014 18.99 19.11 17.94 18.06 4,508,448 -1.16(-6.02%)
Apr 24, 2014 20.78 20.80 18.91 19.22 5,293,654 -0.91(-4.53%)
Apr 23, 2014 21.90 21.95 18.99 20.13 8,057,785 -1.64(-7.52%)
Apr 22, 2014 22.56 22.79 21.28 21.76 11,134,613 +0.51(+2.39%)
Apr 21, 2014 20.32 22.72 19.89 21.26 14,283,473 +2.23(+11.71%)
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.