Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.40 19.44 19.03 19.03 56,613,760 -0.37(-1.91%)
Jul 30, 2014 19.57 19.59 19.25 19.40 51,262,588 -0.14(-0.71%)
Jul 29, 2014 19.93 20.04 19.57 19.54 57,683,752 -0.24(-1.23%)
Jul 28, 2014 19.58 19.83 19.57 19.78 41,529,336 -0.06(-0.30%)
Jul 25, 2014 19.93 19.95 19.77 19.84 22,068,224 -0.10(-0.49%)
Jul 24, 2014 19.96 20.09 19.93 19.94 22,576,632 -0.03(-0.16%)
Jul 23, 2014 20.17 20.17 19.93 19.97 31,329,656 -0.07(-0.33%)
Jul 22, 2014 20.08 20.18 19.98 20.04 28,162,336 +0.09(+0.46%)
Jul 21, 2014 20.00 20.14 19.92 19.95 34,472,788 -0.25(-1.24%)
Jul 18, 2014 20.07 20.21 19.94 20.20 37,128,284 +0.12(+0.59%)
Jul 17, 2014 20.24 20.58 20.06 20.08 48,679,780 -0.27(-1.32%)
Jul 16, 2014 20.05 20.36 19.96 20.35 49,301,344 +0.36(+1.81%)
Jul 15, 2014 19.85 20.13 19.85 19.99 46,191,124 +0.11(+0.56%)
Jul 14, 2014 19.84 19.93 19.79 19.88 30,885,060 +0.11(+0.57%)
Jul 11, 2014 19.74 19.80 19.59 19.76 27,933,272 +0.05(+0.23%)
Jul 10, 2014 19.56 19.74 19.44 19.72 30,506,548 -0.03(-0.17%)
Jul 09, 2014 19.80 19.85 19.65 19.75 31,462,616 -0.07(-0.33%)
Jul 08, 2014 20.03 20.04 19.73 19.82 33,998,704 -0.22(-1.12%)
Jul 07, 2014 20.04 20.13 19.97 20.04 26,708,778 -0.03(-0.13%)
Jul 03, 2014 20.12 20.07 20.07 20.07 22,597,992 +0.11(+0.53%)
Jul 02, 2014 19.76 19.99 19.72 19.96 28,013,044 +0.19(+0.96%)
Jul 01, 2014 19.46 19.86 19.45 19.77 38,847,616 +0.26(+1.35%)
Jun 30, 2014 19.56 19.61 19.47 19.51 30,881,754 +0.01(+0.03%)
Jun 27, 2014 19.50 19.55 19.38 19.50 46,667,064 +0.05(+0.27%)
Jun 26, 2014 19.53 19.58 19.38 19.45 29,487,868 -0.14(-0.70%)
Jun 25, 2014 19.16 19.61 19.16 19.59 47,858,284 +0.33(+1.71%)
Jun 24, 2014 19.34 19.38 19.26 19.26 35,494,040 -0.10(-0.51%)
Jun 23, 2014 19.59 19.62 19.28 19.36 38,213,748 -0.22(-1.11%)
Jun 20, 2014 19.55 19.67 19.47 19.57 47,626,084 +0.12(+0.64%)
Jun 19, 2014 19.52 19.53 19.39 19.45 30,897,134 -0.08(-0.40%)
Jun 18, 2014 19.41 19.53 19.28 19.53 29,043,058 +0.15(+0.78%)
Jun 17, 2014 19.44 19.47 19.35 19.38 27,776,544 -0.09(-0.44%)
Jun 16, 2014 19.39 19.53 19.27 19.46 37,821,732 +0.05(+0.27%)
Jun 13, 2014 19.36 19.45 19.30 19.41 29,827,066 +0.05(+0.27%)
Jun 12, 2014 19.31 19.45 19.29 19.36 36,632,448 +0.01(+0.07%)
Jun 11, 2014 19.36 19.42 19.31 19.34 28,490,034 -0.05(-0.24%)
Jun 10, 2014 19.28 19.39 19.23 19.39 27,559,148 +0.05(+0.27%)
Jun 06, 2014 19.59 19.63 19.28 19.34 40,800,908 -0.22(-1.14%)
Jun 05, 2014 19.51 19.58 19.38 19.56 29,390,270 +0.08(+0.40%)
Jun 04, 2014 19.46 19.55 19.40 19.48 35,580,732 +0.03(+0.17%)
Jun 03, 2014 19.57 19.60 19.42 19.45 36,562,848 -0.08(-0.40%)
Jun 02, 2014 19.45 19.59 19.45 19.53 30,350,376 +0.05(+0.27%)
May 30, 2014 19.43 19.55 19.40 19.47 39,922,628 +0.02(+0.10%)
May 29, 2014 19.54 19.56 19.41 19.46 37,175,216 -0.01(-0.03%)
May 28, 2014 19.52 19.60 19.46 19.46 39,018,980 +0.00(+0.00%)
May 27, 2014 19.67 19.71 19.44 19.46 39,825,972 +0.08(+0.41%)
May 23, 2014 19.44 19.38 19.38 19.38 28,806,434 -0.17(-0.89%)
May 22, 2014 19.43 19.63 19.42 19.56 22,982,586 +0.12(+0.63%)
May 21, 2014 19.23 19.67 19.19 19.44 32,618,118 +0.21(+1.09%)
May 20, 2014 19.42 19.42 19.20 19.23 37,756,612 -0.02(-0.10%)
May 19, 2014 19.44 19.53 19.23 19.24 62,194,544 +0.11(+0.55%)
May 16, 2014 19.06 19.42 19.06 19.14 54,322,420 +0.04(+0.21%)
May 15, 2014 19.11 19.18 19.00 19.10 40,768,896 -0.03(-0.14%)
May 14, 2014 19.15 19.24 19.01 19.13 40,743,596 -0.07(-0.34%)
May 13, 2014 19.13 19.32 19.13 19.19 39,993,188 +0.05(+0.24%)
May 12, 2014 19.28 19.31 19.08 19.15 32,749,502 +0.07(+0.34%)
May 09, 2014 19.13 19.20 18.91 19.08 59,330,976 -0.09(-0.48%)
May 08, 2014 19.14 19.35 19.05 19.17 54,699,436 +0.10(+0.52%)
May 07, 2014 19.15 19.38 18.96 19.07 74,555,088 -0.10(-0.51%)
May 06, 2014 19.54 19.55 19.11 19.17 83,018,216 -0.35(-1.77%)
May 05, 2014 19.71 19.72 19.45 19.52 83,346,264 -0.51(-2.57%)
May 02, 2014 20.21 20.23 19.90 20.03 64,023,092 -0.26(-1.28%)
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.