Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.67 19.90 19.48 19.53 2,318,856 -0.40(-2.01%)
Jul 30, 2014 19.63 20.05 19.52 19.93 3,797,598 +0.45(+2.31%)
Jul 29, 2014 19.57 19.73 19.47 19.48 1,611,999 -0.06(-0.31%)
Jul 28, 2014 19.64 19.79 19.39 19.54 2,353,243 -0.08(-0.41%)
Jul 25, 2014 19.70 19.78 19.51 19.62 1,540,249 -0.16(-0.81%)
Jul 24, 2014 20.01 20.14 19.69 19.78 3,765,469 -0.13(-0.65%)
Jul 23, 2014 20.35 20.35 19.78 19.91 3,964,311 -0.66(-3.21%)
Jul 22, 2014 20.14 20.80 20.09 20.57 3,307,559 +0.61(+3.06%)
Jul 21, 2014 19.95 20.09 19.84 19.96 1,879,544 -0.03(-0.15%)
Jul 18, 2014 20.04 20.13 19.84 19.99 3,558,451 +0.09(+0.45%)
Jul 17, 2014 19.86 20.25 19.86 19.90 2,085,351 -0.21(-1.04%)
Jul 16, 2014 20.50 20.57 20.06 20.11 3,345,353 -0.13(-0.64%)
Jul 15, 2014 20.48 20.62 20.11 20.24 2,716,869 -0.25(-1.22%)
Jul 14, 2014 20.74 20.78 20.36 20.49 1,855,795 -0.06(-0.29%)
Jul 11, 2014 20.56 20.69 20.43 20.55 2,005,386 +0.00(+0.00%)
Jul 10, 2014 20.59 20.85 20.26 20.55 3,673,114 -0.38(-1.82%)
Jul 09, 2014 21.15 21.22 20.81 20.93 2,686,065 -0.19(-0.90%)
Jul 08, 2014 22.15 22.15 20.85 21.12 5,068,789 -0.91(-4.13%)
Jul 07, 2014 22.11 22.46 21.98 22.03 3,108,794 -0.14(-0.63%)
Jul 03, 2014 22.18 22.17 22.17 22.17 1,288,200 +0.02(+0.09%)
Jul 02, 2014 21.96 22.46 21.91 22.15 2,800,897 +0.25(+1.14%)
Jul 01, 2014 21.80 22.28 21.70 21.90 2,298,833 +0.24(+1.11%)
Jun 30, 2014 21.45 21.73 21.35 21.66 1,559,755 +0.14(+0.65%)
Jun 27, 2014 21.42 21.67 21.40 21.52 2,125,186 -0.07(-0.32%)
Jun 26, 2014 21.49 21.61 21.31 21.59 2,415,229 +0.06(+0.28%)
Jun 25, 2014 21.60 21.63 21.29 21.53 2,010,859 -0.20(-0.92%)
Jun 24, 2014 21.97 22.19 21.61 21.73 2,401,834 -0.23(-1.05%)
Jun 23, 2014 22.07 22.15 21.82 21.96 3,413,519 -0.35(-1.57%)
Jun 20, 2014 22.29 22.36 22.20 22.31 3,132,155 +0.07(+0.31%)
Jun 19, 2014 22.33 22.39 22.12 22.24 2,807,540 -0.07(-0.31%)
Jun 18, 2014 22.48 22.54 22.14 22.31 3,074,178 -0.20(-0.89%)
Jun 17, 2014 22.32 22.79 22.28 22.51 2,916,127 +0.11(+0.49%)
Jun 16, 2014 22.37 22.50 22.16 22.40 2,238,535 +0.09(+0.40%)
Jun 13, 2014 22.00 22.39 21.94 22.31 2,503,237 +0.12(+0.54%)
Jun 12, 2014 22.39 22.53 22.02 22.19 3,081,317 -0.23(-1.03%)
Jun 11, 2014 22.45 22.80 22.30 22.42 2,652,012 -0.26(-1.15%)
Jun 10, 2014 22.47 22.90 22.45 22.68 2,819,939 +0.45(+2.02%)
Jun 06, 2014 22.53 22.94 22.17 22.23 5,915,891 -0.25(-1.11%)
Jun 05, 2014 22.00 22.75 21.53 22.48 20,163,944 +3.49(+18.38%)
Jun 04, 2014 18.74 19.16 18.67 18.99 4,986,770 +0.17(+0.90%)
Jun 03, 2014 18.74 19.06 18.54 18.82 3,615,889 +0.17(+0.91%)
Jun 02, 2014 19.21 19.30 18.59 18.65 4,746,785 -0.75(-3.87%)
May 30, 2014 19.85 19.87 19.12 19.40 4,366,909 -0.52(-2.61%)
May 29, 2014 20.19 20.21 19.57 19.92 3,982,531 -0.24(-1.19%)
May 28, 2014 20.47 20.64 20.15 20.16 2,289,103 -0.32(-1.56%)
May 27, 2014 20.36 20.53 20.30 20.48 1,950,919 +0.33(+1.64%)
May 23, 2014 20.21 20.15 20.15 20.15 2,391,100 -0.22(-1.08%)
May 22, 2014 19.46 20.54 19.46 20.37 3,575,326 +0.93(+4.78%)
May 21, 2014 19.24 19.50 19.13 19.44 1,889,602 +0.22(+1.14%)
May 20, 2014 19.25 19.41 18.99 19.22 2,543,355 -0.02(-0.10%)
May 19, 2014 18.85 19.45 18.80 19.24 2,134,393 +0.29(+1.53%)
May 16, 2014 18.97 19.01 18.68 18.95 1,740,952 -0.02(-0.11%)
May 15, 2014 18.69 19.00 18.35 18.97 2,701,392 +0.27(+1.44%)
May 14, 2014 19.02 19.10 18.68 18.70 2,197,655 -0.35(-1.84%)
May 13, 2014 19.29 19.38 18.88 19.05 2,326,737 -0.28(-1.45%)
May 12, 2014 18.64 19.35 18.53 19.33 2,962,994 +0.81(+4.37%)
May 09, 2014 18.14 18.58 18.08 18.52 1,964,932 +0.26(+1.42%)
May 08, 2014 18.49 18.92 18.19 18.26 3,013,102 -0.25(-1.35%)
May 07, 2014 18.71 18.85 18.00 18.51 4,435,494 -0.15(-0.80%)
May 06, 2014 19.17 19.35 18.61 18.66 3,245,451 -0.54(-2.81%)
May 05, 2014 19.12 19.41 18.92 19.20 2,259,792 -0.13(-0.67%)
May 02, 2014 19.43 19.58 19.16 19.33 3,531,327 +0.06(+0.31%)
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.