Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.61 23.62 22.66 23.04 8,256,039 -0.91(-3.82%)
Jul 30, 2014 24.00 24.46 23.76 23.96 4,972,688 -0.02(-0.06%)
Jul 29, 2014 24.33 24.41 23.96 23.97 3,461,274 -0.48(-1.97%)
Jul 28, 2014 24.16 24.46 23.94 24.45 4,403,402 +0.40(+1.68%)
Jul 25, 2014 24.24 24.35 23.97 24.05 3,099,796 -0.33(-1.34%)
Jul 24, 2014 24.01 24.41 24.01 24.38 3,950,234 +0.43(+1.78%)
Jul 23, 2014 23.95 24.22 23.81 23.95 3,169,022 +0.02(+0.06%)
Jul 22, 2014 23.57 24.08 23.42 23.93 5,694,462 +0.58(+2.49%)
Jul 21, 2014 23.21 23.43 23.03 23.35 4,023,365 +0.03(+0.13%)
Jul 18, 2014 23.03 23.36 22.90 23.32 3,280,026 +0.41(+1.79%)
Jul 17, 2014 23.52 23.64 22.86 22.91 5,553,714 -0.88(-3.68%)
Jul 16, 2014 23.07 23.85 22.79 23.79 10,209,031 +0.76(+3.30%)
Jul 15, 2014 22.82 23.20 22.82 23.03 4,225,602 +0.19(+0.85%)
Jul 14, 2014 23.33 23.42 22.70 22.83 7,300,269 -0.33(-1.44%)
Jul 11, 2014 23.75 23.79 23.05 23.17 6,347,396 -0.46(-1.97%)
Jul 10, 2014 23.91 23.96 23.45 23.63 5,567,045 -0.78(-3.18%)
Jul 09, 2014 24.22 24.54 24.20 24.41 3,516,315 +0.26(+1.09%)
Jul 08, 2014 24.58 24.58 24.05 24.14 4,696,502 -0.48(-1.95%)
Jul 07, 2014 24.74 24.93 24.57 24.62 3,531,644 -0.26(-1.03%)
Jul 03, 2014 24.51 24.88 24.88 24.88 4,046,042 +0.51(+2.10%)
Jul 02, 2014 24.03 24.49 24.03 24.37 3,509,512 +0.36(+1.52%)
Jul 01, 2014 24.14 24.45 23.99 24.00 5,694,722 -0.03(-0.13%)
Jun 30, 2014 24.00 24.40 24.00 24.03 6,280,862 -0.02(-0.10%)
Jun 27, 2014 23.49 24.10 23.41 24.06 6,262,510 +0.56(+2.37%)
Jun 26, 2014 23.55 23.69 23.22 23.50 5,538,094 -0.19(-0.79%)
Jun 25, 2014 22.54 23.77 22.28 23.69 10,372,713 +1.16(+5.16%)
Jun 24, 2014 22.40 22.74 22.31 22.52 4,870,592 +0.38(+1.72%)
Jun 23, 2014 22.02 22.19 21.79 22.14 3,059,880 +0.20(+0.92%)
Jun 20, 2014 22.42 22.55 21.90 21.94 5,943,652 -0.47(-2.11%)
Jun 19, 2014 22.54 22.64 22.29 22.41 3,384,019 -0.15(-0.65%)
Jun 18, 2014 22.48 22.59 22.22 22.56 3,084,359 +0.08(+0.34%)
Jun 17, 2014 22.29 22.59 22.24 22.48 3,528,430 +0.19(+0.87%)
Jun 16, 2014 22.20 22.36 21.99 22.29 3,183,330 +0.09(+0.42%)
Jun 13, 2014 22.10 22.21 21.90 22.20 3,694,703 +0.16(+0.70%)
Jun 12, 2014 22.34 22.36 21.87 22.04 4,499,941 -0.30(-1.35%)
Jun 11, 2014 22.79 22.84 22.23 22.34 5,156,347 -0.51(-2.24%)
Jun 10, 2014 22.36 22.97 22.36 22.86 6,532,824 +0.49(+2.18%)
Jun 06, 2014 22.15 22.45 22.14 22.37 4,141,152 +0.28(+1.26%)
Jun 05, 2014 22.02 22.22 21.62 22.09 7,020,872 +0.09(+0.42%)
Jun 04, 2014 21.60 22.05 21.57 22.00 6,102,013 +0.38(+1.75%)
Jun 03, 2014 21.15 21.62 21.02 21.62 5,066,894 +0.46(+2.19%)
Jun 02, 2014 21.24 21.29 20.93 21.16 5,273,010 -0.15(-0.72%)
May 30, 2014 21.17 21.77 21.15 21.31 9,996,147 +0.15(+0.69%)
May 29, 2014 20.93 21.20 20.70 21.17 7,227,036 +0.41(+1.97%)
May 28, 2014 21.01 21.05 20.50 20.76 4,393,974 -0.10(-0.48%)
May 27, 2014 20.92 21.29 20.66 20.86 8,729,369 +0.05(+0.22%)
May 23, 2014 20.18 20.81 20.81 20.81 9,481,188 +0.86(+4.29%)
May 22, 2014 19.96 21.19 19.65 19.96 29,232,838 +0.42(+2.17%)
May 21, 2014 19.12 19.54 19.04 19.53 11,414,275 +0.53(+2.80%)
May 20, 2014 20.06 20.09 18.93 19.00 11,408,985 -1.12(-5.59%)
May 19, 2014 19.62 20.16 19.49 20.13 5,487,102 +0.49(+2.47%)
May 16, 2014 19.62 19.67 19.32 19.64 4,271,954 +0.02(+0.08%)
May 15, 2014 19.99 19.99 19.43 19.62 6,468,448 -0.42(-2.11%)
May 14, 2014 20.08 20.18 19.89 20.05 4,290,762 -0.02(-0.12%)
May 13, 2014 20.27 20.61 19.94 20.07 6,695,183 -0.15(-0.76%)
May 12, 2014 20.01 20.31 19.96 20.23 3,854,769 +0.25(+1.27%)
May 09, 2014 19.66 20.01 19.58 19.97 3,440,610 +0.32(+1.61%)
May 08, 2014 19.47 19.84 19.42 19.66 4,120,881 +0.20(+1.03%)
May 07, 2014 19.45 19.57 19.31 19.46 3,350,753 +0.05(+0.28%)
May 06, 2014 19.96 19.96 19.27 19.40 5,622,649 -0.56(-2.82%)
May 05, 2014 20.06 20.06 19.84 19.96 3,549,685 -0.18(-0.92%)
May 02, 2014 20.06 20.40 20.04 20.15 4,620,234 +0.10(+0.50%)
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.