Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.38 23.54 23.54 23.54 7,153,000 +0.19(+0.81%)
Aug 28, 2014 23.04 23.37 23.03 23.35 3,419,483 +0.16(+0.69%)
Aug 27, 2014 23.07 23.19 23.04 23.19 3,209,381 +0.18(+0.78%)
Aug 26, 2014 23.10 23.15 22.80 23.01 4,546,029 -0.03(-0.13%)
Aug 25, 2014 23.22 23.29 23.01 23.04 2,679,474 -0.09(-0.39%)
Aug 22, 2014 23.28 23.33 23.02 23.13 2,820,877 -0.03(-0.13%)
Aug 21, 2014 23.06 23.21 23.01 23.16 4,233,222 +0.08(+0.35%)
Aug 20, 2014 23.00 23.22 22.96 23.08 4,251,920 +0.07(+0.30%)
Aug 19, 2014 23.25 23.25 23.00 23.01 5,581,982 -0.26(-1.12%)
Aug 18, 2014 23.40 23.50 23.19 23.27 5,456,161 -0.09(-0.39%)
Aug 15, 2014 23.54 23.54 23.14 23.36 7,977,525 +0.05(+0.21%)
Aug 14, 2014 23.09 23.34 23.04 23.31 5,688,588 +0.30(+1.30%)
Aug 13, 2014 23.25 23.25 22.71 23.01 5,339,182 +0.20(+0.88%)
Aug 12, 2014 22.71 22.93 22.67 22.81 5,454,916 +0.01(+0.04%)
Aug 11, 2014 22.65 23.17 22.65 22.80 6,684,576 +0.26(+1.15%)
Aug 08, 2014 22.57 22.72 22.33 22.54 5,841,036 +0.14(+0.63%)
Aug 07, 2014 22.70 22.89 22.27 22.40 5,662,729 -0.55(-2.40%)
Aug 06, 2014 23.64 23.79 22.54 22.95 9,297,764 +0.59(+2.64%)
Aug 05, 2014 22.69 22.79 22.22 22.36 6,982,205 -0.25(-1.11%)
Aug 04, 2014 22.55 22.80 22.46 22.61 7,469,194 +0.17(+0.76%)
Aug 01, 2014 22.42 22.57 22.25 22.44 4,587,869 +0.06(+0.27%)
Jul 31, 2014 22.83 22.83 22.12 22.38 6,498,700 -0.51(-2.23%)
Jul 30, 2014 23.01 23.08 22.77 22.89 6,222,599 -0.07(-0.30%)
Jul 29, 2014 23.29 23.38 22.92 22.96 6,572,067 -0.41(-1.75%)
Jul 28, 2014 23.09 23.43 22.91 23.37 6,683,295 +0.39(+1.68%)
Jul 25, 2014 23.10 23.38 22.91 22.98 4,097,649 -0.21(-0.88%)
Jul 24, 2014 23.20 23.24 23.08 23.19 3,188,674 +0.07(+0.30%)
Jul 23, 2014 23.07 23.30 22.99 23.12 6,227,374 +0.18(+0.78%)
Jul 22, 2014 22.93 22.97 22.68 22.94 5,396,009 +0.15(+0.66%)
Jul 21, 2014 22.85 22.92 22.59 22.79 3,046,193 -0.14(-0.61%)
Jul 18, 2014 22.79 23.00 22.65 22.93 6,472,609 +0.36(+1.60%)
Jul 17, 2014 22.88 23.01 22.53 22.57 5,353,198 -0.45(-1.95%)
Jul 16, 2014 22.85 23.21 22.70 23.02 7,605,551 +0.27(+1.19%)
Jul 15, 2014 22.53 22.93 22.41 22.75 6,532,842 +0.16(+0.71%)
Jul 14, 2014 22.58 22.71 22.45 22.59 4,389,301 +0.15(+0.67%)
Jul 11, 2014 22.44 22.47 22.25 22.44 2,219,864 +0.00(+0.00%)
Jul 10, 2014 22.29 22.60 22.25 22.44 4,511,812 -0.08(-0.36%)
Jul 09, 2014 22.40 22.58 22.39 22.52 3,945,967 +0.21(+0.94%)
Jul 08, 2014 22.50 22.61 22.25 22.31 6,643,899 -0.28(-1.24%)
Jul 07, 2014 22.52 22.67 22.38 22.59 5,359,565 -0.08(-0.35%)
Jul 03, 2014 22.52 22.67 22.67 22.67 2,590,700 +0.20(+0.89%)
Jul 02, 2014 22.49 22.59 22.38 22.47 2,940,930 -0.08(-0.35%)
Jul 01, 2014 22.39 22.63 22.21 22.55 6,115,280 +0.25(+1.12%)
Jun 30, 2014 21.96 22.36 21.93 22.30 6,253,778 +0.38(+1.73%)
Jun 27, 2014 21.96 22.40 21.92 21.92 27,029,044 +0.12(+0.55%)
Jun 26, 2014 21.98 22.07 21.74 21.80 7,037,442 -0.24(-1.09%)
Jun 25, 2014 21.85 22.10 21.75 22.04 4,603,210 +0.14(+0.64%)
Jun 24, 2014 22.00 22.21 21.86 21.90 5,361,658 -0.20(-0.88%)
Jun 23, 2014 22.11 22.15 21.78 22.09 8,964,257 +0.08(+0.39%)
Jun 20, 2014 22.13 22.22 21.94 22.01 9,030,320 -0.02(-0.09%)
Jun 19, 2014 21.89 22.08 21.66 22.03 5,458,058 +0.21(+0.96%)
Jun 18, 2014 21.85 21.98 21.63 21.82 5,248,828 +0.01(+0.05%)
Jun 17, 2014 21.49 21.85 21.42 21.81 6,833,752 +0.38(+1.77%)
Jun 16, 2014 21.43 21.55 21.29 21.43 4,063,590 +0.02(+0.09%)
Jun 13, 2014 21.36 21.51 21.25 21.41 3,488,327 +0.09(+0.42%)
Jun 12, 2014 21.50 21.61 21.28 21.32 10,526,186 -0.16(-0.74%)
Jun 11, 2014 21.34 21.57 21.30 21.48 7,429,499 +0.03(+0.14%)
Jun 10, 2014 21.25 21.48 21.20 21.45 8,119,467 +0.53(+2.53%)
Jun 06, 2014 20.94 21.00 20.74 20.92 6,182,877 +0.21(+1.01%)
Jun 05, 2014 20.80 20.81 20.36 20.71 4,871,355 -0.02(-0.10%)
Jun 04, 2014 20.73 20.85 20.71 20.73 4,942,969 -0.02(-0.10%)
Jun 03, 2014 20.52 20.78 20.51 20.75 7,689,661 +0.13(+0.63%)
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.