Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.40 19.54 19.26 19.27 39,390,728 -0.13(-0.67%)
Sep 29, 2014 19.34 19.45 19.27 19.40 30,643,416 +0.03(+0.17%)
Sep 26, 2014 19.53 19.54 19.27 19.37 36,504,828 -0.17(-0.87%)
Sep 25, 2014 19.77 19.79 19.53 19.54 34,681,476 -0.22(-1.09%)
Sep 24, 2014 19.62 19.84 19.60 19.75 33,882,264 +0.17(+0.87%)
Sep 23, 2014 19.44 19.70 19.22 19.58 44,780,376 -0.08(-0.43%)
Sep 22, 2014 19.72 19.79 19.54 19.67 38,178,460 -0.14(-0.72%)
Sep 19, 2014 20.05 20.10 19.72 19.81 53,741,156 -0.12(-0.59%)
Sep 18, 2014 19.82 20.02 19.77 19.93 40,549,644 +0.15(+0.76%)
Sep 17, 2014 19.67 19.85 19.62 19.78 40,228,920 +0.20(+1.00%)
Sep 16, 2014 19.52 19.63 19.39 19.58 30,080,928 +0.08(+0.43%)
Sep 15, 2014 19.19 19.50 19.14 19.50 37,319,068 +0.32(+1.66%)
Sep 12, 2014 19.21 19.29 19.12 19.18 27,967,782 -0.13(-0.68%)
Sep 11, 2014 19.15 19.32 19.08 19.31 28,608,524 +0.12(+0.65%)
Sep 10, 2014 19.06 19.24 19.00 19.19 29,820,416 +0.14(+0.72%)
Sep 09, 2014 19.17 19.19 18.91 19.05 33,201,348 -0.11(-0.58%)
Sep 08, 2014 19.28 19.32 19.09 19.16 22,445,146 -0.16(-0.84%)
Sep 05, 2014 19.09 19.33 19.04 19.32 26,961,156 +0.18(+0.95%)
Sep 04, 2014 19.24 19.26 19.09 19.14 34,332,788 -0.02(-0.10%)
Sep 03, 2014 19.07 19.24 19.06 19.16 32,406,228 +0.09(+0.48%)
Sep 02, 2014 19.04 19.16 19.00 19.07 31,792,762 -0.08(-0.44%)
Aug 29, 2014 19.20 19.15 19.15 19.15 25,755,642 +0.01(+0.03%)
Aug 28, 2014 19.18 19.34 19.13 19.15 31,615,872 -0.07(-0.37%)
Aug 27, 2014 19.21 19.27 19.14 19.22 35,580,592 +0.18(+0.96%)
Aug 26, 2014 18.92 19.10 18.88 19.04 26,381,546 +0.20(+1.04%)
Aug 25, 2014 18.85 18.96 18.84 18.84 25,963,502 -0.01(-0.04%)
Aug 22, 2014 18.81 18.89 18.79 18.85 25,087,090 +0.07(+0.35%)
Aug 21, 2014 18.85 18.89 18.73 18.78 37,397,012 -0.05(-0.24%)
Aug 20, 2014 18.79 18.89 18.73 18.83 23,067,138 -0.03(-0.17%)
Aug 19, 2014 18.88 18.92 18.70 18.86 28,927,332 +0.07(+0.35%)
Aug 18, 2014 18.74 18.86 18.70 18.79 35,245,724 +0.13(+0.70%)
Aug 15, 2014 18.81 18.83 18.52 18.66 33,354,676 -0.06(-0.31%)
Aug 14, 2014 18.42 18.76 18.36 18.72 30,681,386 +0.34(+1.84%)
Aug 13, 2014 18.41 18.45 18.36 18.38 26,780,572 +0.08(+0.46%)
Aug 12, 2014 18.42 18.47 18.27 18.30 31,354,240 -0.11(-0.60%)
Aug 11, 2014 18.59 18.63 18.37 18.41 33,841,496 -0.06(-0.32%)
Aug 08, 2014 18.30 18.46 18.16 18.47 46,203,920 +0.20(+1.07%)
Aug 07, 2014 18.53 18.53 18.20 18.27 46,823,388 -0.16(-0.85%)
Aug 06, 2014 18.44 18.50 18.31 18.43 35,876,500 -0.08(-0.46%)
Aug 05, 2014 18.63 18.71 18.44 18.51 42,167,192 -0.22(-1.18%)
Aug 04, 2014 18.87 18.87 18.64 18.74 35,192,944 -0.07(-0.38%)
Aug 01, 2014 18.70 18.96 18.70 18.81 48,093,856 +0.10(+0.56%)
Jul 31, 2014 19.07 19.11 18.70 18.70 57,602,608 -0.36(-1.91%)
Jul 30, 2014 19.23 19.25 18.92 19.07 52,157,968 -0.15(-0.76%)
Jul 29, 2014 19.60 19.70 19.24 19.21 58,664,752 -0.24(-1.23%)
Jul 28, 2014 19.25 19.50 19.25 19.45 42,235,604 -0.06(-0.30%)
Jul 25, 2014 19.60 19.61 19.44 19.51 22,443,526 -0.10(-0.49%)
Jul 24, 2014 19.63 19.76 19.60 19.61 22,960,580 -0.03(-0.16%)
Jul 23, 2014 19.83 19.83 19.60 19.64 31,862,464 -0.06(-0.33%)
Jul 22, 2014 19.74 19.85 19.65 19.70 28,641,276 +0.09(+0.46%)
Jul 21, 2014 19.67 19.80 19.58 19.61 35,059,048 -0.25(-1.24%)
Jul 18, 2014 19.73 19.87 19.61 19.86 37,759,708 +0.12(+0.59%)
Jul 17, 2014 19.91 20.23 19.72 19.74 49,507,652 -0.27(-1.32%)
Jul 16, 2014 19.72 20.02 19.62 20.01 50,139,784 +0.36(+1.81%)
Jul 15, 2014 19.52 19.79 19.52 19.65 46,976,672 +0.11(+0.56%)
Jul 14, 2014 19.51 19.60 19.46 19.54 31,410,306 +0.11(+0.57%)
Jul 11, 2014 19.41 19.47 19.26 19.43 28,408,318 +0.05(+0.23%)
Jul 10, 2014 19.23 19.41 19.12 19.39 31,025,356 -0.03(-0.17%)
Jul 09, 2014 19.47 19.52 19.32 19.42 31,997,684 -0.06(-0.33%)
Jul 08, 2014 19.70 19.70 19.40 19.49 34,576,904 -0.22(-1.11%)
Jul 07, 2014 19.70 19.80 19.63 19.70 27,163,000 -0.03(-0.13%)
Jul 03, 2014 19.78 19.73 19.73 19.73 22,982,304 +0.10(+0.53%)
Jul 02, 2014 19.43 19.66 19.39 19.63 28,489,446 +0.19(+0.96%)
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.