Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.24 22.26 22.26 22.26 1,049,500 +0.10(+0.45%)
Aug 28, 2014 22.10 22.38 21.87 22.16 1,110,239 -0.12(-0.54%)
Aug 27, 2014 22.54 22.77 22.26 22.28 1,824,965 -0.29(-1.28%)
Aug 26, 2014 22.72 22.84 22.55 22.57 1,516,705 -0.11(-0.49%)
Aug 25, 2014 22.60 22.77 22.50 22.68 1,375,727 +0.28(+1.25%)
Aug 22, 2014 22.16 22.46 21.92 22.40 1,670,069 +0.24(+1.08%)
Aug 21, 2014 21.82 22.21 21.65 22.16 1,710,317 +0.36(+1.65%)
Aug 20, 2014 21.69 21.99 21.69 21.80 1,750,399 +0.04(+0.18%)
Aug 19, 2014 21.71 21.79 21.56 21.76 1,949,154 +0.12(+0.55%)
Aug 18, 2014 21.37 21.70 21.37 21.64 1,974,227 +0.29(+1.36%)
Aug 15, 2014 21.61 21.63 21.08 21.35 2,297,407 -0.14(-0.65%)
Aug 14, 2014 21.43 21.51 21.19 21.49 1,469,107 +0.15(+0.70%)
Aug 13, 2014 20.91 21.48 20.88 21.34 1,120,004 +0.06(+0.28%)
Aug 12, 2014 21.45 21.62 21.18 21.28 1,918,857 -0.23(-1.07%)
Aug 11, 2014 21.41 21.69 21.25 21.51 1,781,905 +0.21(+0.99%)
Aug 08, 2014 20.66 21.26 20.63 21.30 3,599,986 +0.73(+3.55%)
Aug 07, 2014 21.13 21.32 20.54 20.57 2,255,495 -0.44(-2.09%)
Aug 06, 2014 20.57 21.27 20.57 21.01 2,406,040 +0.30(+1.45%)
Aug 05, 2014 20.78 21.08 20.66 20.71 3,182,414 -0.23(-1.10%)
Aug 04, 2014 20.82 21.02 20.61 20.94 2,132,365 +0.19(+0.92%)
Aug 01, 2014 20.94 21.05 20.37 20.75 4,042,503 -0.27(-1.28%)
Jul 31, 2014 21.49 21.67 21.02 21.02 3,672,751 -0.67(-3.09%)
Jul 30, 2014 21.18 21.70 21.04 21.69 4,331,407 +0.71(+3.38%)
Jul 29, 2014 20.54 21.55 20.43 20.98 6,818,441 +0.48(+2.34%)
Jul 28, 2014 20.43 20.61 20.38 20.50 3,426,047 +0.12(+0.59%)
Jul 25, 2014 20.71 20.87 20.36 20.38 3,988,300 -0.35(-1.69%)
Jul 24, 2014 20.62 21.13 20.13 20.73 7,990,675 -0.54(-2.54%)
Jul 23, 2014 21.21 21.36 21.00 21.27 3,051,443 +0.18(+0.85%)
Jul 22, 2014 21.49 21.54 21.03 21.09 3,129,621 -0.26(-1.22%)
Jul 21, 2014 20.99 21.37 20.94 21.35 2,865,995 -0.05(-0.23%)
Jul 18, 2014 20.72 21.50 20.70 21.40 4,179,358 +0.72(+3.48%)
Jul 17, 2014 21.02 21.30 20.64 20.68 3,556,591 -0.44(-2.08%)
Jul 16, 2014 21.30 21.47 21.00 21.12 4,199,169 -0.18(-0.85%)
Jul 15, 2014 21.56 21.73 21.19 21.30 2,574,401 -0.12(-0.56%)
Jul 14, 2014 21.91 22.04 21.42 21.42 3,174,259 -0.25(-1.15%)
Jul 11, 2014 21.34 21.74 21.20 21.67 2,650,757 +0.24(+1.12%)
Jul 10, 2014 20.92 21.59 20.76 21.43 3,225,210 -0.08(-0.37%)
Jul 09, 2014 21.80 21.89 21.39 21.51 4,259,662 -0.28(-1.28%)
Jul 08, 2014 22.36 22.44 21.59 21.79 5,091,476 -0.66(-2.94%)
Jul 07, 2014 22.38 22.73 22.19 22.45 4,446,881 -0.32(-1.41%)
Jul 03, 2014 22.41 22.77 22.77 22.77 4,492,900 +0.63(+2.85%)
Jul 02, 2014 21.52 22.20 21.52 22.14 6,543,413 +0.48(+2.22%)
Jul 01, 2014 21.32 21.93 21.22 21.66 5,714,734 +0.40(+1.88%)
Jun 30, 2014 21.21 21.36 21.12 21.26 4,591,222 +0.05(+0.24%)
Jun 27, 2014 20.83 21.28 20.83 21.21 6,558,963 +0.25(+1.19%)
Jun 26, 2014 20.89 21.04 20.55 20.96 3,668,031 +0.01(+0.05%)
Jun 25, 2014 20.67 21.28 20.55 20.95 4,946,894 +0.10(+0.48%)
Jun 24, 2014 20.83 21.25 20.70 20.85 5,102,556 -0.12(-0.57%)
Jun 23, 2014 21.28 21.34 20.96 20.97 3,793,042 -0.27(-1.27%)
Jun 20, 2014 21.46 21.47 21.20 21.24 5,210,973 -0.04(-0.19%)
Jun 19, 2014 21.95 21.97 21.22 21.28 6,827,328 -0.59(-2.70%)
Jun 18, 2014 21.81 22.05 21.45 21.87 5,547,111 -0.13(-0.59%)
Jun 17, 2014 20.37 22.19 20.37 22.00 9,427,899 +1.58(+7.74%)
Jun 16, 2014 20.07 20.55 19.97 20.42 4,308,752 +0.25(+1.24%)
Jun 13, 2014 20.06 20.42 19.97 20.17 3,813,157 +0.15(+0.75%)
Jun 12, 2014 20.41 20.59 19.97 20.02 3,678,935 -0.46(-2.25%)
Jun 11, 2014 20.64 20.78 20.29 20.48 3,787,479 -0.35(-1.68%)
Jun 10, 2014 21.08 21.13 20.52 20.83 3,880,344 +0.09(+0.43%)
Jun 06, 2014 19.98 20.74 19.96 20.74 9,459,466 +0.87(+4.38%)
Jun 05, 2014 19.78 20.07 19.70 19.87 3,845,165 +0.17(+0.86%)
Jun 04, 2014 19.66 19.88 19.24 19.70 8,275,741 +0.04(+0.20%)
Jun 03, 2014 20.33 20.42 19.65 19.66 5,885,599 -0.80(-3.91%)
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.