Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.89 21.90 21.02 21.37 8,902,518 -0.85(-3.82%)
Jul 30, 2014 22.26 22.68 22.03 22.22 5,362,068 -0.01(-0.06%)
Jul 29, 2014 22.56 22.64 22.22 22.23 3,732,305 -0.45(-1.96%)
Jul 28, 2014 22.40 22.68 22.20 22.68 4,748,204 +0.37(+1.68%)
Jul 25, 2014 22.48 22.58 22.23 22.30 3,342,522 -0.30(-1.34%)
Jul 24, 2014 22.27 22.64 22.27 22.61 4,259,552 +0.40(+1.78%)
Jul 23, 2014 22.21 22.46 22.08 22.21 3,417,169 +0.01(+0.06%)
Jul 22, 2014 21.86 22.33 21.72 22.20 6,140,359 +0.54(+2.49%)
Jul 21, 2014 21.53 21.73 21.36 21.66 4,338,409 +0.03(+0.13%)
Jul 18, 2014 21.35 21.66 21.24 21.63 3,536,865 +0.38(+1.79%)
Jul 17, 2014 21.81 21.92 21.20 21.25 5,988,590 -0.81(-3.68%)
Jul 16, 2014 21.40 22.12 21.13 22.06 11,008,437 +0.70(+3.30%)
Jul 15, 2014 21.16 21.51 21.16 21.35 4,556,483 +0.18(+0.85%)
Jul 14, 2014 21.64 21.72 21.05 21.18 7,871,907 -0.31(-1.44%)
Jul 11, 2014 22.02 22.06 21.38 21.48 6,844,420 -0.43(-1.97%)
Jul 10, 2014 22.17 22.22 21.74 21.92 6,002,965 -0.72(-3.18%)
Jul 09, 2014 22.46 22.76 22.45 22.63 3,791,655 +0.24(+1.09%)
Jul 08, 2014 22.79 22.80 22.30 22.39 5,064,256 -0.45(-1.95%)
Jul 07, 2014 22.94 23.12 22.79 22.84 3,808,185 -0.24(-1.03%)
Jul 03, 2014 22.73 23.07 23.07 23.07 4,362,862 +0.47(+2.10%)
Jul 02, 2014 22.28 22.71 22.28 22.60 3,784,320 +0.34(+1.52%)
Jul 01, 2014 22.39 22.67 22.25 22.26 6,140,640 -0.03(-0.13%)
Jun 30, 2014 22.25 22.63 22.25 22.29 6,772,677 -0.02(-0.10%)
Jun 27, 2014 21.79 22.35 21.71 22.31 6,752,888 +0.52(+2.38%)
Jun 26, 2014 21.84 21.97 21.53 21.79 5,971,748 -0.17(-0.79%)
Jun 25, 2014 20.90 22.04 20.66 21.97 11,184,935 +1.08(+5.16%)
Jun 24, 2014 20.77 21.09 20.69 20.89 5,251,978 +0.35(+1.72%)
Jun 23, 2014 20.42 20.58 20.20 20.54 3,299,480 +0.19(+0.92%)
Jun 20, 2014 20.79 20.91 20.31 20.35 6,409,062 -0.44(-2.11%)
Jun 19, 2014 20.90 21.00 20.67 20.79 3,649,000 -0.14(-0.65%)
Jun 18, 2014 20.84 20.95 20.61 20.92 3,325,875 +0.07(+0.34%)
Jun 17, 2014 20.67 20.95 20.63 20.85 3,804,719 +0.18(+0.87%)
Jun 16, 2014 20.59 20.74 20.39 20.67 3,432,596 +0.09(+0.42%)
Jun 13, 2014 20.50 20.60 20.31 20.59 3,984,012 +0.14(+0.70%)
Jun 12, 2014 20.71 20.73 20.28 20.44 4,852,303 -0.28(-1.35%)
Jun 11, 2014 21.13 21.18 20.61 20.72 5,560,108 -0.47(-2.24%)
Jun 10, 2014 20.74 21.30 20.74 21.20 7,044,369 +0.45(+2.18%)
Jun 06, 2014 20.54 20.82 20.53 20.74 4,465,422 +0.26(+1.26%)
Jun 05, 2014 20.42 20.61 20.05 20.49 7,570,635 +0.09(+0.42%)
Jun 04, 2014 20.03 20.45 20.01 20.40 6,579,826 +0.35(+1.75%)
Jun 03, 2014 19.61 20.05 19.49 20.05 5,463,653 +0.43(+2.18%)
Jun 02, 2014 19.69 19.74 19.41 19.62 5,685,909 -0.14(-0.72%)
May 30, 2014 19.63 20.19 19.61 19.76 10,778,887 +0.14(+0.69%)
May 29, 2014 19.41 19.66 19.19 19.63 7,792,944 +0.38(+1.97%)
May 28, 2014 19.49 19.52 19.01 19.25 4,738,040 -0.09(-0.48%)
May 27, 2014 19.40 19.74 19.16 19.34 9,412,915 +0.04(+0.22%)
May 23, 2014 18.71 19.30 19.30 19.30 10,223,605 +0.79(+4.29%)
May 22, 2014 18.51 19.65 18.22 18.51 31,521,892 +0.39(+2.17%)
May 21, 2014 17.74 18.12 17.66 18.11 12,308,060 +0.49(+2.80%)
May 20, 2014 18.60 18.64 17.56 17.62 12,302,356 -1.04(-5.59%)
May 19, 2014 18.19 18.69 18.08 18.66 5,916,765 +0.45(+2.47%)
May 16, 2014 18.19 18.24 17.91 18.21 4,606,466 +0.01(+0.08%)
May 15, 2014 18.54 18.54 18.02 18.20 6,974,954 -0.39(-2.11%)
May 14, 2014 18.62 18.71 18.45 18.59 4,626,747 -0.02(-0.11%)
May 13, 2014 18.80 19.11 18.49 18.61 7,219,444 -0.14(-0.76%)
May 12, 2014 18.56 18.84 18.51 18.76 4,156,614 +0.24(+1.27%)
May 09, 2014 18.23 18.56 18.16 18.52 3,710,024 +0.29(+1.61%)
May 08, 2014 18.06 18.40 18.01 18.23 4,443,563 +0.19(+1.03%)
May 07, 2014 18.04 18.15 17.91 18.04 3,613,132 +0.05(+0.28%)
May 06, 2014 18.51 18.51 17.87 17.99 6,062,926 -0.52(-2.82%)
May 05, 2014 18.60 18.61 18.40 18.51 3,827,641 -0.17(-0.92%)
May 02, 2014 18.61 18.92 18.58 18.69 4,982,018 +0.09(+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.