Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.66 21.66 20.79 21.14 9,000,127 -0.84(-3.82%)
Jul 30, 2014 22.02 22.44 21.79 21.98 5,420,859 -0.01(-0.06%)
Jul 29, 2014 22.32 22.40 21.98 21.99 3,773,227 -0.44(-1.97%)
Jul 28, 2014 22.16 22.44 21.96 22.43 4,800,264 +0.37(+1.68%)
Jul 25, 2014 22.24 22.34 21.99 22.06 3,379,170 -0.30(-1.34%)
Jul 24, 2014 22.03 22.40 22.03 22.36 4,306,255 +0.39(+1.78%)
Jul 23, 2014 21.97 22.22 21.84 21.97 3,454,635 +0.01(+0.07%)
Jul 22, 2014 21.62 22.09 21.49 21.95 6,207,683 +0.53(+2.49%)
Jul 21, 2014 21.29 21.49 21.13 21.42 4,385,976 +0.03(+0.13%)
Jul 18, 2014 21.12 21.43 21.01 21.39 3,575,644 +0.38(+1.79%)
Jul 17, 2014 21.58 21.68 20.97 21.02 6,054,250 -0.80(-3.68%)
Jul 16, 2014 21.17 21.88 20.90 21.82 11,129,135 +0.70(+3.30%)
Jul 15, 2014 20.93 21.28 20.93 21.12 4,606,441 +0.18(+0.85%)
Jul 14, 2014 21.40 21.48 20.82 20.95 7,958,216 -0.31(-1.44%)
Jul 11, 2014 21.78 21.82 21.14 21.25 6,919,464 -0.43(-1.97%)
Jul 10, 2014 21.93 21.98 21.51 21.68 6,068,783 -0.71(-3.18%)
Jul 09, 2014 22.22 22.51 22.20 22.39 3,833,227 +0.24(+1.09%)
Jul 08, 2014 22.55 22.55 22.06 22.15 5,119,782 -0.44(-1.95%)
Jul 07, 2014 22.69 22.87 22.54 22.59 3,849,938 -0.23(-1.03%)
Jul 03, 2014 22.49 22.82 22.82 22.82 4,410,697 +0.47(+2.10%)
Jul 02, 2014 22.04 22.47 22.04 22.35 3,825,812 +0.33(+1.52%)
Jul 01, 2014 22.15 22.42 22.00 22.02 6,207,967 -0.03(-0.13%)
Jun 30, 2014 22.01 22.38 22.01 22.05 6,846,934 -0.02(-0.10%)
Jun 27, 2014 21.55 22.10 21.47 22.07 6,826,928 +0.51(+2.37%)
Jun 26, 2014 21.60 21.73 21.30 21.56 6,037,223 -0.17(-0.79%)
Jun 25, 2014 20.68 21.81 20.44 21.73 11,307,569 +1.07(+5.16%)
Jun 24, 2014 20.55 20.86 20.47 20.66 5,309,562 +0.35(+1.72%)
Jun 23, 2014 20.20 20.36 19.99 20.31 3,335,657 +0.18(+0.92%)
Jun 20, 2014 20.57 20.68 20.09 20.13 6,479,332 -0.43(-2.11%)
Jun 19, 2014 20.68 20.77 20.45 20.56 3,689,009 -0.14(-0.65%)
Jun 18, 2014 20.62 20.72 20.38 20.70 3,362,341 +0.07(+0.34%)
Jun 17, 2014 20.45 20.72 20.41 20.63 3,846,435 +0.18(+0.87%)
Jun 16, 2014 20.36 20.51 20.17 20.45 3,470,232 +0.09(+0.42%)
Jun 13, 2014 20.28 20.38 20.09 20.36 4,027,694 +0.14(+0.70%)
Jun 12, 2014 20.49 20.51 20.06 20.22 4,905,504 -0.28(-1.35%)
Jun 11, 2014 20.90 20.95 20.39 20.50 5,621,070 -0.47(-2.24%)
Jun 10, 2014 20.51 21.07 20.51 20.97 7,121,604 +0.45(+2.18%)
Jun 06, 2014 20.32 20.59 20.31 20.52 4,514,381 +0.25(+1.26%)
Jun 05, 2014 20.20 20.38 19.83 20.26 7,653,641 +0.08(+0.42%)
Jun 04, 2014 19.81 20.23 19.79 20.18 6,651,968 +0.35(+1.75%)
Jun 03, 2014 19.40 19.83 19.28 19.83 5,523,557 +0.42(+2.19%)
Jun 02, 2014 19.48 19.53 19.20 19.41 5,748,250 -0.14(-0.72%)
May 30, 2014 19.42 19.97 19.40 19.55 10,897,069 +0.13(+0.69%)
May 29, 2014 19.20 19.45 18.98 19.42 7,878,387 +0.37(+1.97%)
May 28, 2014 19.27 19.31 18.80 19.04 4,789,989 -0.09(-0.48%)
May 27, 2014 19.19 19.53 18.95 19.13 9,516,120 +0.04(+0.22%)
May 23, 2014 18.51 19.09 19.09 19.09 10,335,698 +0.78(+4.29%)
May 22, 2014 18.31 19.44 18.02 18.31 31,867,504 +0.39(+2.17%)
May 21, 2014 17.54 17.92 17.47 17.92 12,443,008 +0.49(+2.80%)
May 20, 2014 18.40 18.43 17.37 17.43 12,437,241 -1.03(-5.59%)
May 19, 2014 18.00 18.49 17.88 18.46 5,981,638 +0.45(+2.47%)
May 16, 2014 18.00 18.04 17.72 18.02 4,656,972 +0.01(+0.08%)
May 15, 2014 18.33 18.33 17.83 18.00 7,051,429 -0.39(-2.11%)
May 14, 2014 18.42 18.51 18.25 18.39 4,677,475 -0.02(-0.12%)
May 13, 2014 18.60 18.91 18.29 18.41 7,298,599 -0.14(-0.76%)
May 12, 2014 18.36 18.63 18.31 18.55 4,202,188 +0.23(+1.27%)
May 09, 2014 18.03 18.36 17.96 18.32 3,750,702 +0.29(+1.61%)
May 08, 2014 17.86 18.20 17.82 18.03 4,492,283 +0.18(+1.03%)
May 07, 2014 17.84 17.95 17.71 17.85 3,652,747 +0.05(+0.28%)
May 06, 2014 18.31 18.31 17.68 17.80 6,129,401 -0.52(-2.82%)
May 05, 2014 18.40 18.41 18.20 18.31 3,869,608 -0.17(-0.92%)
May 02, 2014 18.41 18.72 18.38 18.48 5,036,641 +0.09(+0.50%)
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.