Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.18 22.33 21.94 22.05 2,009,378 -0.05(-0.22%)
Sep 29, 2014 21.98 22.25 21.85 22.10 2,070,882 -0.20(-0.88%)
Sep 26, 2014 22.26 22.46 22.13 22.29 2,001,516 +0.14(+0.62%)
Sep 25, 2014 22.88 22.88 22.07 22.16 3,463,496 -0.77(-3.36%)
Sep 24, 2014 22.86 22.96 22.39 22.93 3,397,105 +0.14(+0.60%)
Sep 23, 2014 22.94 23.15 22.69 22.79 2,139,263 -0.17(-0.72%)
Sep 22, 2014 23.13 23.15 22.56 22.96 3,284,950 -0.20(-0.89%)
Sep 19, 2014 23.58 23.79 22.94 23.16 5,249,688 -0.39(-1.66%)
Sep 18, 2014 23.44 23.98 23.36 23.55 4,555,697 +0.25(+1.09%)
Sep 17, 2014 22.83 23.57 22.63 23.30 5,139,953 +0.50(+2.18%)
Sep 16, 2014 22.39 22.81 22.26 22.80 3,529,384 +0.36(+1.61%)
Sep 15, 2014 22.49 22.53 22.20 22.44 3,510,134 -0.15(-0.65%)
Sep 12, 2014 22.22 22.80 22.20 22.59 3,864,029 +0.42(+1.89%)
Sep 11, 2014 22.04 22.22 21.87 22.17 2,859,902 -0.02(-0.09%)
Sep 10, 2014 21.69 22.23 21.66 22.19 2,065,073 +0.55(+2.53%)
Sep 09, 2014 21.81 21.90 21.50 21.64 1,950,105 -0.22(-1.03%)
Sep 08, 2014 21.33 21.90 21.28 21.87 2,579,346 +0.48(+2.24%)
Sep 05, 2014 21.31 21.43 21.03 21.39 1,944,311 -0.02(-0.09%)
Sep 04, 2014 21.46 21.82 21.37 21.41 1,987,363 +0.08(+0.37%)
Sep 03, 2014 21.67 21.98 21.27 21.33 2,144,754 -0.43(-1.97%)
Sep 02, 2014 21.85 22.03 21.62 21.76 1,756,241 +0.03(+0.13%)
Aug 29, 2014 21.71 21.73 21.73 21.73 1,075,163 +0.10(+0.45%)
Aug 28, 2014 21.57 21.84 21.35 21.63 1,137,387 -0.12(-0.54%)
Aug 27, 2014 22.00 22.23 21.73 21.75 1,869,590 -0.28(-1.28%)
Aug 26, 2014 22.18 22.30 22.01 22.03 1,553,792 -0.11(-0.48%)
Aug 25, 2014 22.06 22.23 21.96 22.14 1,409,367 +0.27(+1.25%)
Aug 22, 2014 21.63 21.93 21.40 21.87 1,710,906 +0.23(+1.08%)
Aug 21, 2014 21.30 21.68 21.13 21.63 1,752,139 +0.35(+1.65%)
Aug 20, 2014 21.17 21.47 21.17 21.28 1,793,201 +0.04(+0.18%)
Aug 19, 2014 21.19 21.27 21.05 21.24 1,996,816 +0.12(+0.55%)
Aug 18, 2014 20.86 21.18 20.86 21.12 2,022,502 +0.28(+1.36%)
Aug 15, 2014 21.09 21.12 20.58 20.84 2,353,585 -0.14(-0.65%)
Aug 14, 2014 20.92 21.00 20.68 20.98 1,505,030 +0.15(+0.70%)
Aug 13, 2014 20.41 20.97 20.38 20.83 1,147,391 +0.06(+0.28%)
Aug 12, 2014 20.94 21.11 20.67 20.77 1,965,778 -0.22(-1.07%)
Aug 11, 2014 20.90 21.17 20.74 21.00 1,825,477 +0.21(+0.99%)
Aug 08, 2014 20.17 20.76 20.14 20.79 3,688,015 +0.71(+3.55%)
Aug 07, 2014 20.63 20.81 20.05 20.08 2,310,648 -0.43(-2.09%)
Aug 06, 2014 20.08 20.76 20.08 20.51 2,464,874 +0.29(+1.45%)
Aug 05, 2014 20.28 20.57 20.17 20.22 3,260,233 -0.22(-1.10%)
Aug 04, 2014 20.32 20.52 20.12 20.44 2,184,507 +0.19(+0.92%)
Aug 01, 2014 20.44 20.55 19.88 20.25 4,141,353 -0.26(-1.28%)
Jul 31, 2014 20.98 21.15 20.52 20.52 3,762,560 -0.65(-3.09%)
Jul 30, 2014 20.67 21.18 20.54 21.17 4,437,322 +0.69(+3.38%)
Jul 29, 2014 20.05 21.04 19.94 20.48 6,985,171 +0.47(+2.34%)
Jul 28, 2014 19.94 20.12 19.89 20.01 3,509,823 +0.12(+0.59%)
Jul 25, 2014 20.22 20.37 19.87 19.89 4,085,825 -0.34(-1.69%)
Jul 24, 2014 20.13 20.63 19.65 20.24 8,186,069 -0.53(-2.54%)
Jul 23, 2014 20.70 20.85 20.50 20.76 3,126,059 +0.18(+0.85%)
Jul 22, 2014 20.98 21.03 20.53 20.59 3,206,149 -0.25(-1.22%)
Jul 21, 2014 20.49 20.86 20.44 20.84 2,936,076 -0.05(-0.23%)
Jul 18, 2014 20.23 20.99 20.21 20.89 4,281,555 +0.70(+3.48%)
Jul 17, 2014 20.52 20.79 20.15 20.19 3,643,559 -0.43(-2.08%)
Jul 16, 2014 20.79 20.96 20.50 20.62 4,301,850 -0.18(-0.85%)
Jul 15, 2014 21.05 21.21 20.68 20.79 2,637,352 -0.12(-0.56%)
Jul 14, 2014 21.39 21.51 20.91 20.91 3,251,878 -0.24(-1.15%)
Jul 11, 2014 20.83 21.22 20.69 21.15 2,715,575 +0.23(+1.12%)
Jul 10, 2014 20.42 21.07 20.26 20.92 3,304,075 -0.08(-0.37%)
Jul 09, 2014 21.28 21.37 20.88 21.00 4,363,823 -0.27(-1.28%)
Jul 08, 2014 21.83 21.90 21.07 21.27 5,215,977 -0.64(-2.94%)
Jul 07, 2014 21.85 22.19 21.66 21.91 4,555,620 -0.31(-1.41%)
Jul 03, 2014 21.88 22.23 22.23 22.23 4,602,764 +0.62(+2.85%)
Jul 02, 2014 21.01 21.68 21.01 21.61 6,703,418 +0.47(+2.22%)
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.