Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.40 20.69 20.39 20.69 57,625,604 +0.27(+1.34%)
May 29, 2014 20.38 20.42 20.24 20.42 27,220,668 +0.06(+0.30%)
May 28, 2014 20.22 20.40 20.19 20.36 35,804,424 +0.13(+0.64%)
May 27, 2014 19.94 20.25 19.83 20.23 35,981,920 +0.32(+1.60%)
May 23, 2014 19.80 19.91 19.91 19.91 22,674,968 +0.07(+0.38%)
May 22, 2014 19.85 19.89 19.75 19.83 14,958,325 -0.01(-0.04%)
May 21, 2014 19.77 19.88 19.69 19.84 24,647,132 +0.12(+0.61%)
May 20, 2014 19.71 19.82 19.60 19.72 29,342,790 +0.00(+0.00%)
May 19, 2014 19.50 19.76 19.50 19.72 29,940,618 +0.17(+0.85%)
May 16, 2014 19.73 19.74 19.49 19.55 39,636,596 -0.14(-0.73%)
May 15, 2014 19.94 20.07 19.70 19.70 41,736,024 -0.24(-1.22%)
May 14, 2014 20.06 20.08 19.94 19.94 23,432,952 -0.09(-0.45%)
May 13, 2014 20.06 20.10 19.94 20.03 27,066,372 +0.06(+0.30%)
May 12, 2014 20.00 20.10 19.92 19.97 27,135,986 +0.05(+0.27%)
May 09, 2014 19.97 20.00 19.86 19.92 26,837,296 -0.03(-0.15%)
May 08, 2014 19.93 20.09 19.86 19.95 31,685,108 -0.02(-0.11%)
May 07, 2014 19.89 20.03 19.86 19.97 32,413,630 +0.13(+0.65%)
May 06, 2014 19.81 19.98 19.69 19.84 27,985,302 +0.02(+0.11%)
May 05, 2014 19.81 19.89 19.68 19.82 27,317,558 -0.01(-0.06%)
May 02, 2014 19.94 20.00 19.82 19.83 32,277,944 -0.03(-0.15%)
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.