Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.64 23.20 23.20 23.20 6,963,587 -0.25(-1.09%)
Aug 28, 2014 22.92 23.61 22.74 23.45 10,404,890 +0.40(+1.74%)
Aug 27, 2014 21.79 23.13 21.77 23.05 22,597,454 +1.38(+6.34%)
Aug 26, 2014 22.20 22.60 21.65 21.68 39,529,848 -1.59(-6.85%)
Aug 25, 2014 22.87 23.30 22.64 23.27 11,024,226 +0.57(+2.53%)
Aug 22, 2014 22.72 23.10 22.56 22.70 6,319,751 +0.05(+0.22%)
Aug 21, 2014 22.84 23.00 22.48 22.65 5,464,612 -0.15(-0.67%)
Aug 20, 2014 22.27 22.81 22.15 22.80 7,619,861 +0.43(+1.92%)
Aug 19, 2014 21.90 22.40 21.87 22.37 5,936,031 +0.61(+2.81%)
Aug 18, 2014 21.37 21.78 21.37 21.76 4,833,258 +0.52(+2.47%)
Aug 15, 2014 21.60 21.62 20.99 21.24 5,195,165 -0.25(-1.15%)
Aug 14, 2014 21.53 21.62 21.28 21.48 2,716,904 -0.03(-0.14%)
Aug 13, 2014 21.64 21.67 21.24 21.51 4,354,258 +0.08(+0.37%)
Aug 12, 2014 21.56 21.67 21.13 21.43 4,049,053 -0.13(-0.61%)
Aug 11, 2014 21.61 21.86 21.54 21.56 3,147,256 -0.01(-0.07%)
Aug 08, 2014 21.19 21.41 21.05 21.58 3,931,920 +0.46(+2.17%)
Aug 07, 2014 21.70 21.77 21.09 21.12 3,742,461 -0.39(-1.83%)
Aug 06, 2014 21.42 21.72 21.21 21.51 3,458,352 +0.01(+0.03%)
Aug 05, 2014 21.46 21.85 21.37 21.51 3,783,611 -0.10(-0.47%)
Aug 04, 2014 21.19 21.67 21.12 21.61 4,620,363 +0.39(+1.82%)
Aug 01, 2014 21.45 21.75 21.04 21.22 5,384,212 -0.41(-1.88%)
Jul 31, 2014 22.16 22.17 21.27 21.63 8,795,546 -0.86(-3.82%)
Jul 30, 2014 22.53 22.96 22.30 22.49 5,297,639 -0.01(-0.06%)
Jul 29, 2014 22.84 22.92 22.49 22.50 3,687,458 -0.45(-1.96%)
Jul 28, 2014 22.68 22.96 22.47 22.95 4,691,151 +0.38(+1.68%)
Jul 25, 2014 22.76 22.86 22.50 22.57 3,302,359 -0.31(-1.34%)
Jul 24, 2014 22.54 22.92 22.54 22.88 4,208,370 +0.40(+1.78%)
Jul 23, 2014 22.48 22.73 22.35 22.48 3,376,109 +0.01(+0.06%)
Jul 22, 2014 22.12 22.60 21.99 22.47 6,066,578 +0.55(+2.49%)
Jul 21, 2014 21.79 21.99 21.62 21.92 4,286,279 +0.03(+0.13%)
Jul 18, 2014 21.61 21.93 21.50 21.89 3,494,366 +0.39(+1.79%)
Jul 17, 2014 22.08 22.19 21.45 21.51 5,916,633 -0.82(-3.68%)
Jul 16, 2014 21.66 22.39 21.39 22.33 10,876,161 +0.71(+3.30%)
Jul 15, 2014 21.42 21.77 21.42 21.61 4,501,733 +0.18(+0.85%)
Jul 14, 2014 21.90 21.98 21.31 21.43 7,777,320 -0.31(-1.44%)
Jul 11, 2014 22.29 22.33 21.64 21.75 6,762,179 -0.44(-1.97%)
Jul 10, 2014 22.44 22.49 22.01 22.18 5,930,834 -0.73(-3.18%)
Jul 09, 2014 22.73 23.03 22.72 22.91 3,746,095 +0.25(+1.09%)
Jul 08, 2014 23.07 23.08 22.57 22.66 5,003,405 -0.45(-1.95%)
Jul 07, 2014 23.22 23.40 23.06 23.11 3,762,426 -0.24(-1.03%)
Jul 03, 2014 23.01 23.35 23.35 23.35 4,310,438 +0.48(+2.10%)
Jul 02, 2014 22.55 22.99 22.55 22.87 3,738,849 +0.34(+1.52%)
Jul 01, 2014 22.66 22.95 22.52 22.53 6,066,855 -0.03(-0.13%)
Jun 30, 2014 22.52 22.90 22.52 22.56 6,691,298 -0.02(-0.10%)
Jun 27, 2014 22.05 22.62 21.97 22.58 6,671,746 +0.52(+2.37%)
Jun 26, 2014 22.10 22.24 21.80 22.06 5,899,992 -0.17(-0.79%)
Jun 25, 2014 21.16 22.31 20.92 22.23 11,050,539 +1.09(+5.16%)
Jun 24, 2014 21.03 21.35 20.95 21.14 5,188,871 +0.36(+1.72%)
Jun 23, 2014 20.67 20.83 20.45 20.79 3,259,834 +0.19(+0.92%)
Jun 20, 2014 21.05 21.16 20.56 20.60 6,332,052 -0.44(-2.11%)
Jun 19, 2014 21.16 21.25 20.92 21.04 3,605,155 -0.14(-0.65%)
Jun 18, 2014 21.10 21.20 20.86 21.18 3,285,912 +0.07(+0.34%)
Jun 17, 2014 20.92 21.20 20.88 21.11 3,759,002 +0.18(+0.87%)
Jun 16, 2014 20.84 20.99 20.64 20.92 3,391,351 +0.09(+0.42%)
Jun 13, 2014 20.75 20.85 20.55 20.84 3,936,141 +0.15(+0.70%)
Jun 12, 2014 20.97 20.98 20.53 20.69 4,793,998 -0.28(-1.35%)
Jun 11, 2014 21.39 21.44 20.87 20.97 5,493,298 -0.48(-2.24%)
Jun 10, 2014 20.99 21.56 20.99 21.45 6,959,725 +0.46(+2.18%)
Jun 06, 2014 20.79 21.07 20.78 21.00 4,411,766 +0.26(+1.26%)
Jun 05, 2014 20.67 20.86 20.29 20.74 7,479,668 +0.09(+0.42%)
Jun 04, 2014 20.27 20.70 20.25 20.65 6,500,764 +0.35(+1.75%)
Jun 03, 2014 19.85 20.29 19.73 20.29 5,398,002 +0.43(+2.19%)
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.