Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.57 22.59 22.01 22.05 37,160,468 -0.69(-3.03%)
Jul 30, 2014 22.65 22.76 22.54 22.74 31,582,392 +0.17(+0.76%)
Jul 29, 2014 22.69 23.18 22.55 22.57 44,458,352 +0.11(+0.48%)
Jul 28, 2014 22.38 22.50 22.20 22.46 21,407,782 +0.14(+0.62%)
Jul 25, 2014 22.63 22.66 22.26 22.32 24,287,438 -0.30(-1.34%)
Jul 24, 2014 22.56 22.67 22.45 22.63 31,928,888 +0.17(+0.77%)
Jul 23, 2014 22.38 22.57 22.26 22.45 32,334,388 +0.03(+0.15%)
Jul 22, 2014 22.47 22.67 22.25 22.42 38,661,336 +0.33(+1.50%)
Jul 21, 2014 22.21 22.35 21.96 22.09 43,026,560 -0.30(-1.32%)
Jul 18, 2014 22.47 22.47 22.25 22.38 28,262,414 +0.14(+0.63%)
Jul 17, 2014 22.38 22.64 22.20 22.24 37,392,040 -0.35(-1.54%)
Jul 16, 2014 22.62 22.79 22.52 22.59 45,266,588 +0.07(+0.29%)
Jul 15, 2014 22.51 22.63 22.40 22.53 24,019,476 -0.07(-0.29%)
Jul 14, 2014 22.49 22.67 22.31 22.59 33,362,046 +0.21(+0.92%)
Jul 11, 2014 22.29 22.42 22.23 22.39 17,189,210 +0.08(+0.36%)
Jul 10, 2014 22.29 22.48 22.19 22.31 24,742,174 -0.15(-0.69%)
Jul 09, 2014 21.98 22.47 21.92 22.46 38,630,084 +0.58(+2.66%)
Jul 08, 2014 22.13 22.25 21.85 21.88 35,609,144 -0.36(-1.61%)
Jul 07, 2014 22.39 22.47 22.10 22.24 27,341,684 -0.30(-1.31%)
Jul 03, 2014 22.47 22.53 22.53 22.53 18,603,364 +0.14(+0.63%)
Jul 02, 2014 22.24 22.41 22.18 22.39 22,383,736 +0.18(+0.82%)
Jul 01, 2014 22.10 22.30 22.03 22.21 27,389,294 +0.18(+0.80%)
Jun 30, 2014 22.12 22.12 21.99 22.03 38,235,436 -0.09(-0.42%)
Jun 27, 2014 21.94 22.18 21.88 22.12 39,657,512 +0.22(+0.99%)
Jun 26, 2014 21.73 21.92 21.68 21.91 22,970,522 +0.16(+0.73%)
Jun 25, 2014 21.52 21.80 21.44 21.75 32,742,164 +0.23(+1.08%)
Jun 24, 2014 21.43 21.66 21.35 21.51 28,657,948 +0.09(+0.40%)
Jun 23, 2014 21.57 21.57 21.40 21.43 19,279,592 -0.13(-0.59%)
Jun 20, 2014 21.77 21.77 21.50 21.55 42,616,472 -0.08(-0.38%)
Jun 19, 2014 21.52 21.64 21.46 21.64 22,979,306 +0.11(+0.53%)
Jun 18, 2014 21.36 21.57 21.25 21.52 23,946,912 +0.19(+0.88%)
Jun 17, 2014 21.37 21.40 21.25 21.33 19,555,728 -0.06(-0.29%)
Jun 16, 2014 21.41 21.45 21.30 21.40 17,271,368 -0.05(-0.23%)
Jun 13, 2014 21.52 21.56 21.37 21.44 23,914,950 -0.08(-0.38%)
Jun 12, 2014 21.46 21.58 21.42 21.53 23,916,194 -0.02(-0.08%)
Jun 11, 2014 21.49 21.58 21.47 21.54 24,756,452 -0.07(-0.32%)
Jun 10, 2014 21.64 21.69 21.46 21.61 24,830,946 -0.01(-0.06%)
Jun 06, 2014 21.63 21.66 21.41 21.62 22,562,046 +0.08(+0.38%)
Jun 05, 2014 21.43 21.57 21.29 21.54 17,959,610 +0.17(+0.80%)
Jun 04, 2014 21.37 21.42 21.23 21.37 33,600,404 -0.01(-0.06%)
Jun 03, 2014 21.40 21.45 21.35 21.38 19,081,162 -0.10(-0.46%)
Jun 02, 2014 21.30 21.56 21.29 21.48 25,117,568 +0.15(+0.69%)
May 30, 2014 21.33 21.37 21.19 21.33 26,500,968 +0.05(+0.25%)
May 29, 2014 21.28 21.33 21.16 21.28 23,206,624 +0.09(+0.42%)
May 28, 2014 21.32 21.32 21.08 21.19 21,173,620 -0.09(-0.40%)
May 27, 2014 21.28 21.37 21.19 21.28 22,973,814 +0.04(+0.17%)
May 23, 2014 21.20 21.24 21.24 21.24 22,329,418 +0.11(+0.54%)
May 22, 2014 20.95 21.25 20.94 21.13 14,601,872 +0.14(+0.66%)
May 21, 2014 20.68 21.00 20.65 20.99 30,783,610 +0.29(+1.38%)
May 20, 2014 20.76 20.82 20.61 20.70 30,507,482 -0.10(-0.49%)
May 19, 2014 20.53 20.82 20.34 20.80 34,258,556 +0.29(+1.41%)
May 16, 2014 20.52 20.56 20.37 20.51 31,151,058 -0.05(-0.24%)
May 15, 2014 20.35 20.58 20.09 20.56 40,306,792 +0.20(+0.96%)
May 14, 2014 20.50 20.54 20.30 20.37 38,551,048 -0.11(-0.56%)
May 13, 2014 20.78 20.79 20.45 20.48 61,297,224 -0.22(-1.07%)
May 12, 2014 20.89 20.93 20.63 20.70 36,281,588 -0.14(-0.69%)
May 09, 2014 20.87 20.89 20.47 20.84 37,598,532 -0.04(-0.20%)
May 08, 2014 21.11 21.15 20.75 20.88 46,343,440 -0.26(-1.24%)
May 07, 2014 21.26 21.33 20.96 21.15 34,986,152 -0.03(-0.14%)
May 06, 2014 21.29 21.39 21.09 21.17 38,488,828 -0.27(-1.24%)
May 05, 2014 21.18 21.45 21.14 21.44 33,142,962 +0.18(+0.83%)
May 02, 2014 21.42 21.42 21.12 21.26 32,744,750 -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.