Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.29 21.20 21.20 21.20 53,870,120 +0.03(+0.13%)
Aug 28, 2014 21.33 21.33 21.02 21.17 25,145,136 -0.19(-0.88%)
Aug 27, 2014 21.49 21.65 21.30 21.36 19,861,092 -0.13(-0.59%)
Aug 26, 2014 21.20 21.58 21.16 21.48 23,567,642 +0.29(+1.37%)
Aug 25, 2014 21.24 21.43 21.15 21.19 17,632,382 -0.00(-0.02%)
Aug 22, 2014 21.27 21.38 21.09 21.20 30,762,066 -0.15(-0.70%)
Aug 21, 2014 20.44 21.79 20.43 21.34 132,067,664 +0.95(+4.66%)
Aug 20, 2014 20.44 20.50 20.35 20.39 19,625,236 -0.13(-0.65%)
Aug 19, 2014 20.35 20.53 20.29 20.53 21,262,118 +0.24(+1.20%)
Aug 18, 2014 20.26 20.31 20.17 20.28 23,240,972 +0.18(+0.89%)
Aug 15, 2014 20.39 20.39 20.08 20.10 35,582,928 -0.11(-0.55%)
Aug 14, 2014 20.19 20.30 20.17 20.21 26,004,062 -0.00(-0.02%)
Aug 13, 2014 20.15 20.30 20.05 20.22 32,405,040 -0.19(-0.92%)
Aug 12, 2014 20.57 20.59 20.31 20.40 20,212,404 -0.17(-0.84%)
Aug 11, 2014 20.71 20.79 20.52 20.58 20,781,818 -0.08(-0.39%)
Aug 08, 2014 20.46 20.66 20.30 20.66 27,041,544 +0.20(+0.99%)
Aug 07, 2014 20.50 20.72 20.40 20.45 26,315,304 +0.04(+0.19%)
Aug 06, 2014 20.23 20.50 20.16 20.42 26,734,718 +0.08(+0.38%)
Aug 05, 2014 20.24 20.36 20.17 20.34 28,758,552 +0.08(+0.38%)
Aug 04, 2014 20.02 20.29 19.95 20.26 31,319,608 +0.20(+1.01%)
Aug 01, 2014 20.16 20.20 19.91 20.06 33,633,344 -0.11(-0.57%)
Jul 31, 2014 20.22 20.26 20.11 20.18 30,056,640 -0.15(-0.75%)
Jul 30, 2014 20.35 20.46 20.15 20.33 23,852,244 +0.01(+0.04%)
Jul 29, 2014 20.28 20.39 20.14 20.32 31,462,546 +0.11(+0.53%)
Jul 28, 2014 20.21 20.27 19.95 20.21 24,621,302 +0.07(+0.34%)
Jul 25, 2014 20.16 20.28 20.06 20.14 29,461,218 -0.18(-0.90%)
Jul 24, 2014 20.06 20.43 20.06 20.33 42,556,140 +0.22(+1.08%)
Jul 23, 2014 19.86 20.13 19.81 20.11 36,285,444 +0.23(+1.17%)
Jul 22, 2014 19.81 19.97 19.75 19.88 27,244,724 +0.13(+0.68%)
Jul 21, 2014 19.58 19.80 19.49 19.74 25,269,992 +0.08(+0.43%)
Jul 18, 2014 19.45 19.72 19.32 19.66 33,906,748 +0.17(+0.88%)
Jul 17, 2014 19.51 19.80 19.41 19.49 56,739,512 +0.13(+0.65%)
Jul 16, 2014 19.49 19.55 19.28 19.36 35,152,880 -0.04(-0.23%)
Jul 15, 2014 19.65 19.66 19.30 19.41 24,692,212 -0.13(-0.67%)
Jul 14, 2014 19.57 19.59 19.35 19.54 24,411,722 -0.13(-0.66%)
Jul 11, 2014 19.48 19.79 19.48 19.67 36,379,000 +0.44(+2.31%)
Jul 10, 2014 19.18 19.30 18.99 19.22 21,775,902 -0.23(-1.17%)
Jul 09, 2014 19.21 19.45 19.10 19.45 21,891,164 +0.29(+1.49%)
Jul 08, 2014 19.33 19.39 19.10 19.16 34,206,580 -0.21(-1.10%)
Jul 07, 2014 19.45 19.47 19.33 19.38 18,866,722 -0.08(-0.39%)
Jul 03, 2014 19.46 19.45 19.45 19.45 28,694,194 +0.15(+0.77%)
Jul 02, 2014 19.29 19.40 19.29 19.30 24,448,696 +0.02(+0.10%)
Jul 01, 2014 19.17 19.35 19.12 19.29 23,055,354 +0.17(+0.88%)
Jun 30, 2014 19.17 19.17 19.02 19.12 27,765,728 -0.01(-0.04%)
Jun 27, 2014 18.93 19.16 18.88 19.13 28,919,262 +0.23(+1.23%)
Jun 26, 2014 18.90 18.97 18.72 18.89 21,112,376 +0.06(+0.30%)
Jun 25, 2014 18.64 18.90 18.58 18.83 23,294,320 +0.18(+0.96%)
Jun 24, 2014 18.86 18.90 18.62 18.66 29,565,104 -0.21(-1.09%)
Jun 23, 2014 18.89 18.96 18.67 18.86 24,668,354 +0.02(+0.10%)
Jun 20, 2014 19.00 19.00 18.69 18.84 48,630,396 -0.10(-0.52%)
Jun 19, 2014 18.98 19.02 18.90 18.94 31,215,992 -0.02(-0.12%)
Jun 18, 2014 18.79 19.00 18.66 18.96 24,134,784 +0.23(+1.22%)
Jun 17, 2014 18.67 18.80 18.63 18.74 22,605,336 +0.02(+0.12%)
Jun 16, 2014 18.68 18.78 18.61 18.71 20,175,968 -0.02(-0.08%)
Jun 13, 2014 18.63 18.82 18.56 18.73 23,776,742 +0.18(+0.99%)
Jun 12, 2014 18.66 18.76 18.52 18.54 35,103,152 -0.10(-0.55%)
Jun 11, 2014 18.45 18.67 18.38 18.65 40,046,628 +0.22(+1.20%)
Jun 10, 2014 18.58 18.64 18.40 18.43 94,118,024 -0.55(-2.92%)
Jun 06, 2014 19.43 19.43 18.90 18.98 56,079,024 -0.33(-1.73%)
Jun 05, 2014 19.35 19.35 19.13 19.31 31,423,650 +0.05(+0.25%)
Jun 04, 2014 19.24 19.38 19.06 19.27 17,314,408 +0.01(+0.06%)
Jun 03, 2014 19.27 19.45 19.20 19.25 22,525,324 -0.03(-0.14%)
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.