Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.30 21.20 21.20 21.20 53,852,716 +0.03(+0.13%)
Aug 28, 2014 21.34 21.34 21.02 21.18 25,137,012 -0.19(-0.88%)
Aug 27, 2014 21.50 21.65 21.31 21.36 19,854,676 -0.13(-0.59%)
Aug 26, 2014 21.20 21.58 21.17 21.49 23,560,028 +0.29(+1.37%)
Aug 25, 2014 21.24 21.44 21.16 21.20 17,626,686 -0.00(-0.02%)
Aug 22, 2014 21.28 21.39 21.10 21.20 30,752,128 -0.15(-0.70%)
Aug 21, 2014 20.45 21.79 20.44 21.35 132,025,000 +0.95(+4.66%)
Aug 20, 2014 20.44 20.50 20.35 20.40 19,618,896 -0.13(-0.65%)
Aug 19, 2014 20.35 20.54 20.30 20.53 21,255,248 +0.24(+1.21%)
Aug 18, 2014 20.27 20.31 20.17 20.29 23,233,464 +0.18(+0.89%)
Aug 15, 2014 20.39 20.39 20.09 20.11 35,571,432 -0.11(-0.55%)
Aug 14, 2014 20.20 20.31 20.17 20.22 25,995,662 -0.00(-0.02%)
Aug 13, 2014 20.16 20.30 20.06 20.22 32,394,572 -0.19(-0.92%)
Aug 12, 2014 20.58 20.60 20.32 20.41 20,205,874 -0.17(-0.84%)
Aug 11, 2014 20.72 20.80 20.53 20.58 20,775,104 -0.08(-0.39%)
Aug 08, 2014 20.47 20.67 20.30 20.66 27,032,808 +0.20(+0.99%)
Aug 07, 2014 20.51 20.72 20.41 20.46 26,306,804 +0.04(+0.19%)
Aug 06, 2014 20.23 20.51 20.17 20.42 26,726,082 +0.08(+0.38%)
Aug 05, 2014 20.25 20.37 20.18 20.35 28,749,262 +0.08(+0.38%)
Aug 04, 2014 20.02 20.30 19.96 20.27 31,309,490 +0.20(+1.01%)
Aug 01, 2014 20.16 20.21 19.92 20.07 33,622,480 -0.11(-0.57%)
Jul 31, 2014 20.22 20.27 20.12 20.18 30,046,930 -0.15(-0.75%)
Jul 30, 2014 20.35 20.47 20.16 20.33 23,844,538 +0.01(+0.04%)
Jul 29, 2014 20.29 20.39 20.15 20.33 31,452,382 +0.11(+0.53%)
Jul 28, 2014 20.21 20.28 19.95 20.22 24,613,348 +0.07(+0.34%)
Jul 25, 2014 20.16 20.29 20.07 20.15 29,451,700 -0.18(-0.90%)
Jul 24, 2014 20.06 20.44 20.06 20.33 42,542,392 +0.22(+1.08%)
Jul 23, 2014 19.86 20.14 19.82 20.12 36,273,724 +0.23(+1.17%)
Jul 22, 2014 19.82 19.98 19.75 19.88 27,235,922 +0.13(+0.68%)
Jul 21, 2014 19.59 19.81 19.50 19.75 25,261,830 +0.08(+0.43%)
Jul 18, 2014 19.46 19.73 19.32 19.67 33,895,796 +0.17(+0.88%)
Jul 17, 2014 19.52 19.80 19.42 19.49 56,721,184 +0.13(+0.65%)
Jul 16, 2014 19.49 19.55 19.29 19.37 35,141,524 -0.04(-0.23%)
Jul 15, 2014 19.65 19.67 19.30 19.41 24,684,236 -0.13(-0.67%)
Jul 14, 2014 19.58 19.60 19.36 19.54 24,403,836 -0.13(-0.66%)
Jul 11, 2014 19.48 19.80 19.48 19.67 36,367,248 +0.45(+2.31%)
Jul 10, 2014 19.18 19.31 19.00 19.23 21,768,868 -0.23(-1.17%)
Jul 09, 2014 19.22 19.46 19.10 19.46 21,884,092 +0.29(+1.49%)
Jul 08, 2014 19.33 19.39 19.10 19.17 34,195,532 -0.21(-1.10%)
Jul 07, 2014 19.46 19.48 19.33 19.38 18,860,626 -0.08(-0.39%)
Jul 03, 2014 19.47 19.46 19.46 19.46 28,684,924 +0.15(+0.77%)
Jul 02, 2014 19.30 19.41 19.29 19.31 24,440,798 +0.02(+0.10%)
Jul 01, 2014 19.17 19.35 19.13 19.29 23,047,906 +0.17(+0.88%)
Jun 30, 2014 19.17 19.17 19.02 19.12 27,756,758 -0.01(-0.04%)
Jun 27, 2014 18.94 19.17 18.88 19.13 28,909,920 +0.23(+1.23%)
Jun 26, 2014 18.91 18.97 18.73 18.90 21,105,556 +0.06(+0.30%)
Jun 25, 2014 18.64 18.91 18.59 18.84 23,286,794 +0.18(+0.96%)
Jun 24, 2014 18.87 18.91 18.63 18.66 29,555,552 -0.21(-1.09%)
Jun 23, 2014 18.90 18.97 18.68 18.87 24,660,386 +0.02(+0.10%)
Jun 20, 2014 19.00 19.01 18.70 18.85 48,614,684 -0.10(-0.52%)
Jun 19, 2014 18.99 19.02 18.91 18.95 31,205,908 -0.02(-0.12%)
Jun 18, 2014 18.79 19.00 18.67 18.97 24,126,986 +0.23(+1.22%)
Jun 17, 2014 18.68 18.80 18.63 18.74 22,598,032 +0.02(+0.12%)
Jun 16, 2014 18.69 18.78 18.62 18.72 20,169,450 -0.02(-0.08%)
Jun 13, 2014 18.63 18.82 18.57 18.73 23,769,062 +0.18(+0.99%)
Jun 12, 2014 18.67 18.76 18.53 18.55 35,091,812 -0.10(-0.55%)
Jun 11, 2014 18.45 18.68 18.39 18.65 40,033,692 +0.22(+1.20%)
Jun 10, 2014 18.59 18.65 18.40 18.43 94,087,616 -0.55(-2.92%)
Jun 06, 2014 19.44 19.44 18.91 18.99 56,060,908 -0.33(-1.73%)
Jun 05, 2014 19.35 19.35 19.13 19.32 31,413,498 +0.05(+0.25%)
Jun 04, 2014 19.25 19.39 19.07 19.27 17,308,814 +0.01(+0.06%)
Jun 03, 2014 19.27 19.45 19.20 19.26 22,518,046 -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.