Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 19.36 19.46 19.23 19.29 20,043,118 -0.09(-0.47%)
May 30, 2014 19.23 19.40 19.03 19.38 40,412,620 +0.23(+1.18%)
May 29, 2014 19.35 19.40 19.09 19.15 43,833,236 -0.10(-0.50%)
May 28, 2014 19.77 19.78 19.22 19.25 48,126,584 -0.53(-2.67%)
May 27, 2014 19.98 19.99 19.75 19.78 26,990,760 -0.10(-0.48%)
May 23, 2014 19.75 19.87 19.87 19.87 44,307,308 +0.29(+1.46%)
May 22, 2014 19.86 19.89 19.58 19.59 23,590,352 -0.23(-1.18%)
May 21, 2014 19.43 19.82 19.22 19.82 45,521,756 -0.03(-0.15%)
May 20, 2014 19.94 19.95 19.73 19.85 16,544,956 -0.14(-0.71%)
May 19, 2014 19.77 20.04 19.73 19.99 21,500,520 +0.15(+0.73%)
May 16, 2014 19.73 20.05 19.48 19.85 48,394,896 +0.23(+1.15%)
May 15, 2014 19.56 19.66 19.35 19.62 32,805,094 -0.11(-0.56%)
May 14, 2014 19.78 19.90 19.71 19.73 29,099,212 +0.03(+0.14%)
May 13, 2014 19.64 19.78 19.58 19.70 33,080,748 +0.10(+0.49%)
May 12, 2014 19.45 19.63 19.37 19.61 33,347,394 +0.30(+1.56%)
May 09, 2014 19.29 19.43 19.22 19.31 37,141,692 +0.11(+0.55%)
May 08, 2014 19.34 19.56 19.11 19.20 34,076,276 -0.12(-0.61%)
May 07, 2014 19.41 19.50 19.01 19.32 51,877,668 -0.15(-0.75%)
May 06, 2014 19.89 19.89 19.44 19.46 37,934,700 -0.40(-2.02%)
May 05, 2014 19.79 20.00 19.70 19.86 28,520,580 -0.00(-0.02%)
May 02, 2014 19.76 20.07 19.75 19.87 31,963,532 +0.12(+0.62%)
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.