Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.62 23.18 23.18 23.18 6,969,259 -0.25(-1.09%)
Aug 28, 2014 22.91 23.59 22.72 23.44 10,413,365 +0.40(+1.74%)
Aug 27, 2014 21.77 23.12 21.75 23.04 22,615,860 +1.37(+6.34%)
Aug 26, 2014 22.19 22.59 21.63 21.66 39,562,048 -1.59(-6.85%)
Aug 25, 2014 22.85 23.28 22.62 23.25 11,033,205 +0.57(+2.53%)
Aug 22, 2014 22.70 23.08 22.54 22.68 6,324,899 +0.05(+0.22%)
Aug 21, 2014 22.83 22.99 22.46 22.63 5,469,063 -0.15(-0.67%)
Aug 20, 2014 22.25 22.80 22.13 22.78 7,626,068 +0.43(+1.92%)
Aug 19, 2014 21.88 22.38 21.85 22.35 5,940,867 +0.61(+2.81%)
Aug 18, 2014 21.35 21.76 21.35 21.74 4,837,195 +0.52(+2.47%)
Aug 15, 2014 21.58 21.60 20.97 21.22 5,199,397 -0.25(-1.15%)
Aug 14, 2014 21.51 21.60 21.26 21.47 2,719,117 -0.03(-0.13%)
Aug 13, 2014 21.63 21.65 21.22 21.50 4,357,804 +0.08(+0.37%)
Aug 12, 2014 21.55 21.66 21.11 21.42 4,052,351 -0.13(-0.61%)
Aug 11, 2014 21.60 21.84 21.52 21.55 3,149,820 -0.01(-0.07%)
Aug 08, 2014 21.17 21.39 21.03 21.56 3,935,123 +0.46(+2.17%)
Aug 07, 2014 21.68 21.75 21.07 21.10 3,745,509 -0.39(-1.83%)
Aug 06, 2014 21.40 21.70 21.19 21.50 3,461,169 +0.01(+0.03%)
Aug 05, 2014 21.44 21.83 21.36 21.49 3,786,693 -0.10(-0.47%)
Aug 04, 2014 21.18 21.66 21.10 21.59 4,624,126 +0.39(+1.82%)
Aug 01, 2014 21.44 21.73 21.02 21.20 5,388,597 -0.41(-1.88%)
Jul 31, 2014 22.14 22.15 21.26 21.61 8,802,711 -0.86(-3.82%)
Jul 30, 2014 22.51 22.94 22.28 22.47 5,301,954 -0.01(-0.06%)
Jul 29, 2014 22.82 22.90 22.47 22.48 3,690,462 -0.45(-1.97%)
Jul 28, 2014 22.66 22.94 22.45 22.93 4,694,972 +0.38(+1.68%)
Jul 25, 2014 22.74 22.84 22.48 22.56 3,305,049 -0.31(-1.34%)
Jul 24, 2014 22.52 22.90 22.52 22.86 4,211,798 +0.40(+1.78%)
Jul 23, 2014 22.46 22.72 22.33 22.46 3,378,859 +0.01(+0.07%)
Jul 22, 2014 22.11 22.59 21.97 22.45 6,071,519 +0.55(+2.49%)
Jul 21, 2014 21.77 21.97 21.60 21.90 4,289,771 +0.03(+0.13%)
Jul 18, 2014 21.60 21.91 21.48 21.87 3,497,213 +0.39(+1.79%)
Jul 17, 2014 22.06 22.17 21.44 21.49 5,921,452 -0.82(-3.68%)
Jul 16, 2014 21.64 22.37 21.37 22.31 10,885,020 +0.71(+3.30%)
Jul 15, 2014 21.40 21.76 21.40 21.60 4,505,400 +0.18(+0.85%)
Jul 14, 2014 21.88 21.96 21.29 21.42 7,783,655 -0.31(-1.44%)
Jul 11, 2014 22.27 22.31 21.62 21.73 6,767,687 -0.44(-1.97%)
Jul 10, 2014 22.43 22.48 21.99 22.16 5,935,665 -0.73(-3.18%)
Jul 09, 2014 22.72 23.01 22.70 22.89 3,749,146 +0.25(+1.09%)
Jul 08, 2014 23.05 23.06 22.55 22.64 5,007,480 -0.45(-1.95%)
Jul 07, 2014 23.20 23.39 23.04 23.09 3,765,491 -0.24(-1.03%)
Jul 03, 2014 22.99 23.33 23.33 23.33 4,313,950 +0.48(+2.10%)
Jul 02, 2014 22.53 22.97 22.53 22.85 3,741,894 +0.34(+1.52%)
Jul 01, 2014 22.64 22.93 22.50 22.51 6,071,797 -0.03(-0.13%)
Jun 30, 2014 22.51 22.88 22.51 22.54 6,696,748 -0.02(-0.10%)
Jun 27, 2014 22.03 22.60 21.95 22.56 6,677,181 +0.52(+2.37%)
Jun 26, 2014 22.08 22.22 21.78 22.04 5,904,798 -0.17(-0.79%)
Jun 25, 2014 21.14 22.29 20.90 22.21 11,059,540 +1.09(+5.16%)
Jun 24, 2014 21.01 21.33 20.93 21.12 5,193,098 +0.36(+1.72%)
Jun 23, 2014 20.65 20.81 20.43 20.77 3,262,490 +0.19(+0.92%)
Jun 20, 2014 21.03 21.15 20.54 20.58 6,337,210 -0.44(-2.11%)
Jun 19, 2014 21.14 21.23 20.91 21.02 3,608,091 -0.14(-0.65%)
Jun 18, 2014 21.08 21.18 20.84 21.16 3,288,589 +0.07(+0.34%)
Jun 17, 2014 20.91 21.18 20.86 21.09 3,762,064 +0.18(+0.87%)
Jun 16, 2014 20.82 20.97 20.62 20.91 3,394,113 +0.09(+0.42%)
Jun 13, 2014 20.73 20.83 20.54 20.82 3,939,347 +0.15(+0.70%)
Jun 12, 2014 20.95 20.97 20.51 20.67 4,797,903 -0.28(-1.35%)
Jun 11, 2014 21.37 21.42 20.85 20.96 5,497,773 -0.48(-2.24%)
Jun 10, 2014 20.97 21.55 20.97 21.44 6,965,394 +0.46(+2.18%)
Jun 06, 2014 20.78 21.05 20.76 20.98 4,415,359 +0.26(+1.26%)
Jun 05, 2014 20.65 20.84 20.28 20.72 7,485,761 +0.09(+0.42%)
Jun 04, 2014 20.26 20.68 20.23 20.63 6,506,059 +0.35(+1.75%)
Jun 03, 2014 19.84 20.28 19.71 20.28 5,402,399 +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.