Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.74 19.89 19.59 19.61 38,714,520 -0.13(-0.67%)
Sep 29, 2014 19.67 19.79 19.61 19.74 30,117,370 +0.03(+0.17%)
Sep 26, 2014 19.87 19.88 19.60 19.71 35,878,160 -0.17(-0.87%)
Sep 25, 2014 20.11 20.14 19.87 19.88 34,086,108 -0.22(-1.09%)
Sep 24, 2014 19.96 20.19 19.94 20.10 33,300,616 +0.17(+0.87%)
Sep 23, 2014 19.78 20.04 19.56 19.93 44,011,644 -0.09(-0.43%)
Sep 22, 2014 20.06 20.14 19.88 20.01 37,523,064 -0.15(-0.72%)
Sep 19, 2014 20.40 20.45 20.06 20.16 52,818,600 -0.12(-0.59%)
Sep 18, 2014 20.16 20.37 20.12 20.28 39,853,544 +0.15(+0.76%)
Sep 17, 2014 20.02 20.20 19.96 20.12 39,538,320 +0.20(+1.00%)
Sep 16, 2014 19.86 19.97 19.73 19.93 29,564,538 +0.09(+0.43%)
Sep 15, 2014 19.52 19.84 19.48 19.84 36,678,420 +0.32(+1.66%)
Sep 12, 2014 19.54 19.63 19.45 19.51 27,487,666 -0.13(-0.67%)
Sep 11, 2014 19.49 19.65 19.41 19.65 28,117,410 +0.13(+0.65%)
Sep 10, 2014 19.39 19.58 19.34 19.52 29,308,498 +0.14(+0.72%)
Sep 09, 2014 19.51 19.52 19.24 19.38 32,631,392 -0.11(-0.58%)
Sep 08, 2014 19.61 19.66 19.43 19.49 22,059,836 -0.17(-0.84%)
Sep 05, 2014 19.43 19.67 19.37 19.66 26,498,322 +0.19(+0.95%)
Sep 04, 2014 19.58 19.59 19.43 19.47 33,743,404 -0.02(-0.10%)
Sep 03, 2014 19.40 19.58 19.39 19.49 31,849,920 +0.09(+0.48%)
Sep 02, 2014 19.37 19.49 19.34 19.40 31,246,984 -0.09(-0.44%)
Aug 29, 2014 19.53 19.49 19.49 19.49 25,313,504 +0.01(+0.03%)
Aug 28, 2014 19.51 19.67 19.47 19.48 31,073,132 -0.07(-0.37%)
Aug 27, 2014 19.54 19.61 19.47 19.55 34,969,792 +0.19(+0.96%)
Aug 26, 2014 19.25 19.43 19.21 19.37 25,928,662 +0.20(+1.04%)
Aug 25, 2014 19.18 19.29 19.17 19.17 25,517,794 -0.01(-0.03%)
Aug 22, 2014 19.14 19.22 19.12 19.18 24,656,428 +0.07(+0.35%)
Aug 21, 2014 19.18 19.22 19.06 19.11 36,755,028 -0.05(-0.24%)
Aug 20, 2014 19.12 19.22 19.06 19.16 22,671,152 -0.03(-0.17%)
Aug 19, 2014 19.21 19.25 19.02 19.19 28,430,744 +0.07(+0.35%)
Aug 18, 2014 19.06 19.19 19.02 19.12 34,640,672 +0.13(+0.70%)
Aug 15, 2014 19.14 19.16 18.84 18.99 32,782,086 -0.06(-0.31%)
Aug 14, 2014 18.74 19.09 18.68 19.05 30,154,688 +0.34(+1.84%)
Aug 13, 2014 18.73 18.77 18.69 18.71 26,320,838 +0.09(+0.46%)
Aug 12, 2014 18.74 18.79 18.59 18.62 30,815,992 -0.11(-0.60%)
Aug 11, 2014 18.92 18.96 18.69 18.73 33,260,548 -0.06(-0.32%)
Aug 08, 2014 18.62 18.78 18.48 18.79 45,410,752 +0.20(+1.07%)
Aug 07, 2014 18.86 18.86 18.51 18.59 46,019,584 -0.16(-0.85%)
Aug 06, 2014 18.76 18.82 18.63 18.75 35,260,620 -0.09(-0.46%)
Aug 05, 2014 18.95 19.04 18.76 18.84 41,443,320 -0.23(-1.18%)
Aug 04, 2014 19.20 19.20 18.96 19.06 34,588,800 -0.07(-0.38%)
Aug 01, 2014 19.03 19.30 19.02 19.14 47,268,240 +0.11(+0.56%)
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%)
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.