Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.53 19.49 19.49 19.49 25,316,124 +0.01(+0.03%)
Aug 28, 2014 19.51 19.67 19.47 19.48 31,076,350 -0.07(-0.37%)
Aug 27, 2014 19.54 19.60 19.47 19.55 34,973,416 +0.19(+0.96%)
Aug 26, 2014 19.25 19.43 19.20 19.37 25,931,346 +0.20(+1.04%)
Aug 25, 2014 19.18 19.29 19.17 19.17 25,520,436 -0.01(-0.03%)
Aug 22, 2014 19.13 19.21 19.11 19.17 24,658,982 +0.07(+0.35%)
Aug 21, 2014 19.17 19.22 19.05 19.11 36,758,836 -0.05(-0.24%)
Aug 20, 2014 19.11 19.21 19.05 19.15 22,673,500 -0.03(-0.17%)
Aug 19, 2014 19.21 19.25 19.02 19.19 28,433,690 +0.07(+0.35%)
Aug 18, 2014 19.06 19.19 19.02 19.12 34,644,260 +0.13(+0.70%)
Aug 15, 2014 19.13 19.16 18.84 18.99 32,785,480 -0.06(-0.31%)
Aug 14, 2014 18.74 19.09 18.68 19.05 30,157,810 +0.34(+1.84%)
Aug 13, 2014 18.73 18.77 18.68 18.70 26,323,564 +0.09(+0.46%)
Aug 12, 2014 18.74 18.79 18.58 18.62 30,819,184 -0.11(-0.60%)
Aug 11, 2014 18.92 18.96 18.69 18.73 33,263,994 -0.06(-0.32%)
Aug 08, 2014 18.62 18.78 18.48 18.79 45,415,456 +0.20(+1.07%)
Aug 07, 2014 18.86 18.86 18.51 18.59 46,024,352 -0.16(-0.85%)
Aug 06, 2014 18.76 18.82 18.62 18.75 35,264,272 -0.09(-0.46%)
Aug 05, 2014 18.95 19.03 18.76 18.84 41,447,612 -0.23(-1.18%)
Aug 04, 2014 19.19 19.20 18.96 19.06 34,592,380 -0.07(-0.38%)
Aug 01, 2014 19.03 19.29 19.02 19.13 47,273,136 +0.11(+0.56%)
Jul 31, 2014 19.40 19.44 19.03 19.03 56,619,624 -0.37(-1.91%)
Jul 30, 2014 19.57 19.58 19.25 19.40 51,267,896 -0.14(-0.71%)
Jul 29, 2014 19.93 20.04 19.56 19.54 57,689,732 -0.24(-1.23%)
Jul 28, 2014 19.58 19.83 19.57 19.78 41,533,640 -0.06(-0.30%)
Jul 25, 2014 19.93 19.95 19.77 19.84 22,070,512 -0.10(-0.49%)
Jul 24, 2014 19.96 20.09 19.93 19.94 22,578,972 -0.03(-0.16%)
Jul 23, 2014 20.17 20.17 19.93 19.97 31,332,904 -0.07(-0.33%)
Jul 22, 2014 20.08 20.18 19.98 20.04 28,165,254 +0.09(+0.46%)
Jul 21, 2014 20.00 20.14 19.91 19.95 34,476,360 -0.25(-1.24%)
Jul 18, 2014 20.06 20.21 19.94 20.20 37,132,136 +0.12(+0.59%)
Jul 17, 2014 20.24 20.58 20.06 20.08 48,684,828 -0.27(-1.32%)
Jul 16, 2014 20.05 20.35 19.96 20.35 49,306,456 +0.36(+1.81%)
Jul 15, 2014 19.85 20.12 19.85 19.99 46,195,912 +0.11(+0.56%)
Jul 14, 2014 19.84 19.93 19.78 19.87 30,888,262 +0.11(+0.57%)
Jul 11, 2014 19.74 19.79 19.58 19.76 27,936,166 +0.05(+0.23%)
Jul 10, 2014 19.56 19.74 19.44 19.72 30,509,710 -0.03(-0.17%)
Jul 09, 2014 19.79 19.85 19.65 19.75 31,465,878 -0.07(-0.33%)
Jul 08, 2014 20.03 20.04 19.73 19.81 34,002,228 -0.22(-1.12%)
Jul 07, 2014 20.04 20.13 19.97 20.04 26,711,548 -0.03(-0.13%)
Jul 03, 2014 20.12 20.06 20.06 20.06 22,600,334 +0.11(+0.53%)
Jul 02, 2014 19.76 19.99 19.72 19.96 28,015,948 +0.19(+0.96%)
Jul 01, 2014 19.46 19.86 19.44 19.77 38,851,644 +0.26(+1.35%)
Jun 30, 2014 19.56 19.61 19.47 19.51 30,884,954 +0.01(+0.03%)
Jun 27, 2014 19.50 19.55 19.37 19.50 46,671,900 +0.05(+0.27%)
Jun 26, 2014 19.53 19.58 19.37 19.45 29,490,924 -0.14(-0.70%)
Jun 25, 2014 19.16 19.61 19.16 19.58 47,863,244 +0.33(+1.71%)
Jun 24, 2014 19.34 19.37 19.26 19.26 35,497,716 -0.10(-0.51%)
Jun 23, 2014 19.59 19.62 19.28 19.35 38,217,708 -0.22(-1.11%)
Jun 20, 2014 19.55 19.66 19.47 19.57 47,631,020 +0.12(+0.64%)
Jun 19, 2014 19.52 19.53 19.39 19.45 30,900,338 -0.08(-0.40%)
Jun 18, 2014 19.41 19.53 19.28 19.53 29,046,070 +0.15(+0.78%)
Jun 17, 2014 19.44 19.47 19.35 19.37 27,779,422 -0.09(-0.44%)
Jun 16, 2014 19.39 19.53 19.27 19.46 37,825,652 +0.05(+0.27%)
Jun 13, 2014 19.36 19.45 19.30 19.41 29,830,158 +0.05(+0.27%)
Jun 12, 2014 19.31 19.45 19.29 19.35 36,636,244 +0.01(+0.07%)
Jun 11, 2014 19.36 19.42 19.31 19.34 28,492,988 -0.05(-0.24%)
Jun 10, 2014 19.28 19.39 19.22 19.39 27,562,006 +0.05(+0.27%)
Jun 06, 2014 19.59 19.63 19.28 19.33 40,805,136 -0.22(-1.14%)
Jun 05, 2014 19.51 19.58 19.37 19.56 29,393,316 +0.08(+0.40%)
Jun 04, 2014 19.46 19.55 19.40 19.48 35,584,420 +0.03(+0.17%)
Jun 03, 2014 19.56 19.60 19.42 19.45 36,566,640 -0.08(-0.40%)
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.