Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.51 21.41 21.41 21.41 53,333,304 +0.03(+0.13%)
Aug 28, 2014 21.55 21.55 21.23 21.38 24,894,564 -0.19(-0.88%)
Aug 27, 2014 21.71 21.86 21.52 21.57 19,663,176 -0.13(-0.59%)
Aug 26, 2014 21.41 21.79 21.37 21.70 23,332,790 +0.29(+1.37%)
Aug 25, 2014 21.45 21.65 21.36 21.40 17,456,674 -0.00(-0.02%)
Aug 22, 2014 21.49 21.59 21.30 21.41 30,455,520 -0.15(-0.70%)
Aug 21, 2014 20.64 22.01 20.64 21.56 130,751,608 +0.96(+4.66%)
Aug 20, 2014 20.64 20.70 20.55 20.60 19,429,670 -0.14(-0.65%)
Aug 19, 2014 20.55 20.74 20.50 20.73 21,050,240 +0.25(+1.20%)
Aug 18, 2014 20.47 20.51 20.37 20.49 23,009,376 +0.18(+0.89%)
Aug 15, 2014 20.59 20.59 20.28 20.31 35,228,344 -0.11(-0.55%)
Aug 14, 2014 20.40 20.51 20.37 20.42 25,744,932 -0.00(-0.02%)
Aug 13, 2014 20.35 20.50 20.25 20.42 32,082,124 -0.19(-0.92%)
Aug 12, 2014 20.78 20.80 20.51 20.61 20,010,986 -0.17(-0.84%)
Aug 11, 2014 20.92 21.00 20.73 20.78 20,574,726 -0.08(-0.39%)
Aug 08, 2014 20.67 20.87 20.50 20.86 26,772,074 +0.20(+0.99%)
Aug 07, 2014 20.71 20.93 20.61 20.66 26,053,072 +0.04(+0.19%)
Aug 06, 2014 20.43 20.71 20.37 20.62 26,468,306 +0.08(+0.38%)
Aug 05, 2014 20.45 20.57 20.37 20.54 28,471,972 +0.08(+0.38%)
Aug 04, 2014 20.22 20.49 20.15 20.47 31,007,506 +0.20(+1.01%)
Aug 01, 2014 20.36 20.41 20.11 20.26 33,298,188 -0.12(-0.57%)
Jul 31, 2014 20.42 20.47 20.31 20.38 29,757,124 -0.15(-0.75%)
Jul 30, 2014 20.55 20.67 20.35 20.53 23,614,556 +0.01(+0.04%)
Jul 29, 2014 20.48 20.59 20.35 20.52 31,149,020 +0.11(+0.53%)
Jul 28, 2014 20.41 20.48 20.15 20.42 24,375,950 +0.07(+0.34%)
Jul 25, 2014 20.36 20.48 20.27 20.35 29,167,636 -0.19(-0.90%)
Jul 24, 2014 20.26 20.64 20.26 20.53 42,132,064 +0.22(+1.08%)
Jul 23, 2014 20.06 20.34 20.01 20.31 35,923,860 +0.24(+1.17%)
Jul 22, 2014 20.01 20.17 19.95 20.08 26,973,228 +0.14(+0.68%)
Jul 21, 2014 19.78 20.00 19.69 19.94 25,018,176 +0.08(+0.43%)
Jul 18, 2014 19.65 19.92 19.51 19.86 33,568,868 +0.17(+0.88%)
Jul 17, 2014 19.71 20.00 19.61 19.68 56,174,104 +0.13(+0.65%)
Jul 16, 2014 19.68 19.74 19.48 19.56 34,802,580 -0.04(-0.23%)
Jul 15, 2014 19.85 19.86 19.49 19.60 24,446,154 -0.13(-0.67%)
Jul 14, 2014 19.77 19.79 19.55 19.73 24,168,460 -0.13(-0.66%)
Jul 11, 2014 19.67 19.99 19.67 19.87 36,016,484 +0.45(+2.31%)
Jul 10, 2014 19.37 19.50 19.18 19.42 21,558,906 -0.23(-1.17%)
Jul 09, 2014 19.40 19.65 19.29 19.65 21,673,018 +0.29(+1.49%)
Jul 08, 2014 19.52 19.58 19.29 19.36 33,865,712 -0.22(-1.10%)
Jul 07, 2014 19.65 19.66 19.52 19.57 18,678,714 -0.08(-0.39%)
Jul 03, 2014 19.66 19.65 19.65 19.65 28,408,256 +0.15(+0.77%)
Jul 02, 2014 19.48 19.60 19.48 19.50 24,205,064 +0.02(+0.10%)
Jul 01, 2014 19.36 19.54 19.31 19.48 22,825,608 +0.17(+0.88%)
Jun 30, 2014 19.36 19.36 19.21 19.31 27,489,042 -0.01(-0.04%)
Jun 27, 2014 19.12 19.36 19.07 19.32 28,631,082 +0.24(+1.23%)
Jun 26, 2014 19.09 19.16 18.91 19.08 20,901,990 +0.06(+0.30%)
Jun 25, 2014 18.82 19.09 18.77 19.02 23,062,190 +0.18(+0.96%)
Jun 24, 2014 19.05 19.09 18.81 18.84 29,270,486 -0.21(-1.09%)
Jun 23, 2014 19.08 19.16 18.86 19.05 24,422,534 +0.02(+0.10%)
Jun 20, 2014 19.19 19.19 18.88 19.03 48,145,792 -0.10(-0.52%)
Jun 19, 2014 19.17 19.21 19.09 19.13 30,904,924 -0.02(-0.12%)
Jun 18, 2014 18.97 19.19 18.85 19.16 23,894,280 +0.23(+1.22%)
Jun 17, 2014 18.86 18.99 18.82 18.92 22,380,072 +0.02(+0.12%)
Jun 16, 2014 18.87 18.97 18.80 18.90 19,974,914 -0.02(-0.08%)
Jun 13, 2014 18.82 19.01 18.75 18.92 23,539,808 +0.19(+0.99%)
Jun 12, 2014 18.85 18.95 18.71 18.73 34,753,348 -0.10(-0.55%)
Jun 11, 2014 18.63 18.86 18.57 18.84 39,647,564 +0.22(+1.20%)
Jun 10, 2014 18.77 18.83 18.58 18.61 93,180,136 -0.56(-2.92%)
Jun 06, 2014 19.63 19.63 19.09 19.17 55,520,196 -0.34(-1.73%)
Jun 05, 2014 19.54 19.54 19.32 19.51 31,110,512 +0.05(+0.25%)
Jun 04, 2014 19.44 19.57 19.26 19.46 17,141,870 +0.01(+0.06%)
Jun 03, 2014 19.46 19.64 19.39 19.45 22,300,858 -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.