Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.12 22.69 22.69 22.69 7,119,757 -0.25(-1.09%)
Aug 28, 2014 22.42 23.09 22.24 22.94 10,638,236 +0.39(+1.74%)
Aug 27, 2014 21.31 22.63 21.29 22.55 23,104,238 +1.34(+6.34%)
Aug 26, 2014 21.72 22.11 21.18 21.20 40,416,368 -1.56(-6.85%)
Aug 25, 2014 22.36 22.78 22.14 22.76 11,271,462 +0.56(+2.53%)
Aug 22, 2014 22.22 22.59 22.06 22.20 6,461,482 +0.05(+0.22%)
Aug 21, 2014 22.34 22.50 21.99 22.15 5,587,164 -0.15(-0.67%)
Aug 20, 2014 21.78 22.31 21.67 22.30 7,790,749 +0.42(+1.92%)
Aug 19, 2014 21.42 21.91 21.39 21.88 6,069,157 +0.60(+2.81%)
Aug 18, 2014 20.90 21.30 20.90 21.28 4,941,652 +0.51(+2.47%)
Aug 15, 2014 21.13 21.15 20.53 20.77 5,311,675 -0.24(-1.15%)
Aug 14, 2014 21.05 21.15 20.81 21.01 2,777,835 -0.03(-0.14%)
Aug 13, 2014 21.17 21.20 20.77 21.04 4,451,909 +0.08(+0.37%)
Aug 12, 2014 21.09 21.20 20.66 20.96 4,139,860 -0.13(-0.61%)
Aug 11, 2014 21.14 21.38 21.07 21.09 3,217,839 -0.01(-0.07%)
Aug 08, 2014 20.72 20.94 20.59 21.10 4,020,100 +0.45(+2.17%)
Aug 07, 2014 21.23 21.29 20.63 20.66 3,826,392 -0.38(-1.83%)
Aug 06, 2014 20.95 21.24 20.74 21.04 3,535,911 +0.01(+0.03%)
Aug 05, 2014 20.99 21.37 20.91 21.03 3,868,464 -0.10(-0.47%)
Aug 04, 2014 20.73 21.20 20.66 21.13 4,723,982 +0.38(+1.82%)
Aug 01, 2014 20.98 21.28 20.58 20.76 5,504,961 -0.40(-1.88%)
Jul 31, 2014 21.67 21.68 20.81 21.15 8,992,801 -0.84(-3.82%)
Jul 30, 2014 22.04 22.46 21.81 21.99 5,416,447 -0.01(-0.06%)
Jul 29, 2014 22.34 22.41 21.99 22.01 3,770,156 -0.44(-1.97%)
Jul 28, 2014 22.18 22.46 21.98 22.45 4,796,357 +0.37(+1.68%)
Jul 25, 2014 22.26 22.36 22.00 22.08 3,376,419 -0.30(-1.34%)
Jul 24, 2014 22.04 22.41 22.04 22.38 4,302,750 +0.39(+1.78%)
Jul 23, 2014 21.99 22.24 21.86 21.99 3,451,823 +0.01(+0.07%)
Jul 22, 2014 21.64 22.11 21.50 21.97 6,202,630 +0.53(+2.49%)
Jul 21, 2014 21.31 21.51 21.15 21.44 4,382,406 +0.03(+0.13%)
Jul 18, 2014 21.14 21.45 21.03 21.41 3,572,733 +0.38(+1.79%)
Jul 17, 2014 21.60 21.70 20.98 21.03 6,049,323 -0.80(-3.68%)
Jul 16, 2014 21.18 21.89 20.92 21.84 11,120,076 +0.70(+3.30%)
Jul 15, 2014 20.95 21.30 20.95 21.14 4,602,691 +0.18(+0.85%)
Jul 14, 2014 21.42 21.50 20.84 20.96 7,951,739 -0.31(-1.44%)
Jul 11, 2014 21.80 21.84 21.16 21.27 6,913,832 -0.43(-1.97%)
Jul 10, 2014 21.95 22.00 21.52 21.70 6,063,843 -0.71(-3.18%)
Jul 09, 2014 22.24 22.53 22.22 22.41 3,830,107 +0.24(+1.09%)
Jul 08, 2014 22.56 22.57 22.08 22.16 5,115,614 -0.44(-1.95%)
Jul 07, 2014 22.71 22.89 22.56 22.61 3,846,805 -0.23(-1.03%)
Jul 03, 2014 22.51 22.84 22.84 22.84 4,407,107 +0.47(+2.10%)
Jul 02, 2014 22.06 22.49 22.06 22.37 3,822,698 +0.33(+1.52%)
Jul 01, 2014 22.16 22.44 22.02 22.04 6,202,914 -0.03(-0.13%)
Jun 30, 2014 22.03 22.40 22.03 22.07 6,841,361 -0.02(-0.10%)
Jun 27, 2014 21.57 22.12 21.49 22.09 6,821,371 +0.51(+2.37%)
Jun 26, 2014 21.62 21.75 21.32 21.57 6,032,309 -0.17(-0.79%)
Jun 25, 2014 20.69 21.82 20.46 21.75 11,298,365 +1.07(+5.16%)
Jun 24, 2014 20.56 20.88 20.49 20.68 5,305,240 +0.35(+1.72%)
Jun 23, 2014 20.22 20.37 20.00 20.33 3,332,941 +0.18(+0.92%)
Jun 20, 2014 20.59 20.70 20.11 20.14 6,474,058 -0.43(-2.11%)
Jun 19, 2014 20.69 20.78 20.46 20.58 3,686,006 -0.14(-0.65%)
Jun 18, 2014 20.64 20.73 20.40 20.71 3,359,604 +0.07(+0.34%)
Jun 17, 2014 20.46 20.73 20.42 20.64 3,843,304 +0.18(+0.87%)
Jun 16, 2014 20.38 20.53 20.19 20.46 3,467,407 +0.09(+0.42%)
Jun 13, 2014 20.29 20.39 20.10 20.38 4,024,416 +0.14(+0.70%)
Jun 12, 2014 20.51 20.52 20.08 20.24 4,901,511 -0.28(-1.35%)
Jun 11, 2014 20.92 20.97 20.41 20.51 5,616,495 -0.47(-2.24%)
Jun 10, 2014 20.53 21.09 20.53 20.98 7,115,808 +0.45(+2.18%)
Jun 06, 2014 20.34 20.61 20.32 20.54 4,510,707 +0.25(+1.26%)
Jun 05, 2014 20.22 20.40 19.85 20.28 7,647,411 +0.08(+0.42%)
Jun 04, 2014 19.83 20.25 19.81 20.20 6,646,554 +0.35(+1.75%)
Jun 03, 2014 19.42 19.85 19.30 19.85 5,519,061 +0.42(+2.18%)
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.