Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.07 19.11 18.70 18.70 57,602,608 -0.36(-1.91%)
Jul 30, 2014 19.23 19.25 18.92 19.07 52,157,968 -0.15(-0.76%)
Jul 29, 2014 19.60 19.70 19.24 19.21 58,664,752 -0.24(-1.23%)
Jul 28, 2014 19.25 19.50 19.25 19.45 42,235,604 -0.06(-0.30%)
Jul 25, 2014 19.60 19.61 19.44 19.51 22,443,526 -0.10(-0.49%)
Jul 24, 2014 19.63 19.76 19.60 19.61 22,960,580 -0.03(-0.16%)
Jul 23, 2014 19.83 19.83 19.60 19.64 31,862,464 -0.06(-0.33%)
Jul 22, 2014 19.74 19.85 19.65 19.70 28,641,276 +0.09(+0.46%)
Jul 21, 2014 19.67 19.80 19.58 19.61 35,059,048 -0.25(-1.24%)
Jul 18, 2014 19.73 19.87 19.61 19.86 37,759,708 +0.12(+0.59%)
Jul 17, 2014 19.91 20.23 19.72 19.74 49,507,652 -0.27(-1.32%)
Jul 16, 2014 19.72 20.02 19.62 20.01 50,139,784 +0.36(+1.81%)
Jul 15, 2014 19.52 19.79 19.52 19.65 46,976,672 +0.11(+0.56%)
Jul 14, 2014 19.51 19.60 19.46 19.54 31,410,306 +0.11(+0.57%)
Jul 11, 2014 19.41 19.47 19.26 19.43 28,408,318 +0.05(+0.23%)
Jul 10, 2014 19.23 19.41 19.12 19.39 31,025,356 -0.03(-0.17%)
Jul 09, 2014 19.47 19.52 19.32 19.42 31,997,684 -0.06(-0.33%)
Jul 08, 2014 19.70 19.70 19.40 19.49 34,576,904 -0.22(-1.11%)
Jul 07, 2014 19.70 19.80 19.63 19.70 27,163,000 -0.03(-0.13%)
Jul 03, 2014 19.78 19.73 19.73 19.73 22,982,304 +0.10(+0.53%)
Jul 02, 2014 19.43 19.66 19.39 19.63 28,489,446 +0.19(+0.96%)
Jul 01, 2014 19.14 19.53 19.12 19.44 39,508,276 +0.26(+1.35%)
Jun 30, 2014 19.23 19.28 19.14 19.18 31,406,942 +0.01(+0.03%)
Jun 27, 2014 19.18 19.23 19.05 19.18 47,460,704 +0.05(+0.27%)
Jun 26, 2014 19.21 19.25 19.05 19.12 29,989,352 -0.14(-0.70%)
Jun 25, 2014 18.84 19.28 18.84 19.26 48,672,184 +0.32(+1.71%)
Jun 24, 2014 19.02 19.05 18.94 18.94 36,097,668 -0.10(-0.51%)
Jun 23, 2014 19.27 19.29 18.96 19.03 38,863,628 -0.21(-1.11%)
Jun 20, 2014 19.22 19.34 19.15 19.25 48,436,036 +0.12(+0.64%)
Jun 19, 2014 19.19 19.20 19.07 19.12 31,422,586 -0.08(-0.40%)
Jun 18, 2014 19.08 19.20 18.96 19.20 29,536,978 +0.15(+0.78%)
Jun 17, 2014 19.12 19.14 19.03 19.05 28,248,924 -0.08(-0.44%)
Jun 16, 2014 19.07 19.20 18.95 19.14 38,464,944 +0.05(+0.27%)
Jun 13, 2014 19.04 19.13 18.97 19.08 30,334,320 +0.05(+0.27%)
Jun 12, 2014 18.99 19.12 18.97 19.03 37,255,436 +0.01(+0.07%)
Jun 11, 2014 19.04 19.09 18.99 19.02 28,974,550 -0.05(-0.24%)
Jun 10, 2014 18.96 19.07 18.90 19.07 28,027,832 +0.05(+0.27%)
Jun 06, 2014 19.27 19.30 18.96 19.01 41,494,784 -0.22(-1.14%)
Jun 05, 2014 19.19 19.25 19.05 19.23 29,890,094 +0.08(+0.41%)
Jun 04, 2014 19.14 19.22 19.08 19.16 36,185,832 +0.03(+0.17%)
Jun 03, 2014 19.24 19.27 19.10 19.12 37,184,656 -0.08(-0.40%)
Jun 02, 2014 19.12 19.26 19.12 19.20 30,866,528 +0.05(+0.27%)
May 30, 2014 19.10 19.22 19.07 19.15 40,601,568 +0.02(+0.10%)
May 29, 2014 19.21 19.23 19.08 19.13 37,807,436 -0.01(-0.03%)
May 28, 2014 19.19 19.27 19.13 19.14 39,682,556 +0.00(+0.00%)
May 27, 2014 19.34 19.38 19.11 19.14 40,503,272 +0.08(+0.41%)
May 23, 2014 19.11 19.06 19.06 19.06 29,296,328 -0.17(-0.89%)
May 22, 2014 19.10 19.30 19.10 19.23 23,373,438 +0.12(+0.63%)
May 21, 2014 18.90 19.34 18.87 19.11 33,172,836 +0.21(+1.09%)
May 20, 2014 19.09 19.09 18.88 18.90 38,398,720 -0.02(-0.10%)
May 19, 2014 19.12 19.20 18.90 18.92 63,252,256 +0.10(+0.55%)
May 16, 2014 18.74 19.10 18.74 18.82 55,246,252 +0.04(+0.21%)
May 15, 2014 18.79 18.86 18.68 18.78 41,462,228 -0.03(-0.14%)
May 14, 2014 18.83 18.92 18.69 18.81 41,436,500 -0.06(-0.34%)
May 13, 2014 18.81 19.00 18.81 18.87 40,673,332 +0.05(+0.24%)
May 12, 2014 18.96 18.98 18.76 18.83 33,306,454 +0.06(+0.34%)
May 09, 2014 18.81 18.88 18.60 18.76 60,339,988 -0.09(-0.48%)
May 08, 2014 18.82 19.03 18.73 18.85 55,629,680 +0.10(+0.52%)
May 07, 2014 18.83 19.05 18.64 18.75 75,823,008 -0.11(-0.56%)
May 06, 2014 19.23 19.23 18.80 18.86 84,391,520 -0.34(-1.77%)
May 05, 2014 19.39 19.40 19.13 19.20 84,725,000 -0.51(-2.57%)
May 02, 2014 19.88 19.91 19.58 19.71 65,082,176 -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.