Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 19.50 19.55 19.22 19.42 5,743,571 -0.14(-0.72%)
May 30, 2014 19.43 19.98 19.42 19.57 10,888,199 +0.13(+0.69%)
May 29, 2014 19.22 19.47 19.00 19.43 7,871,974 +0.38(+1.97%)
May 28, 2014 19.29 19.33 18.82 19.06 4,786,090 -0.09(-0.48%)
May 27, 2014 19.21 19.55 18.97 19.15 9,508,374 +0.04(+0.22%)
May 23, 2014 18.53 19.11 19.11 19.11 10,327,285 +0.79(+4.29%)
May 22, 2014 18.33 19.45 18.04 18.32 31,841,564 +0.39(+2.17%)
May 21, 2014 17.56 17.94 17.48 17.93 12,432,880 +0.49(+2.80%)
May 20, 2014 18.41 18.45 17.38 17.44 12,427,118 -1.03(-5.59%)
May 19, 2014 18.01 18.51 17.90 18.48 5,976,769 +0.45(+2.47%)
May 16, 2014 18.01 18.06 17.73 18.03 4,653,182 +0.01(+0.08%)
May 15, 2014 18.35 18.35 17.84 18.02 7,045,690 -0.39(-2.11%)
May 14, 2014 18.43 18.53 18.26 18.41 4,673,668 -0.02(-0.12%)
May 13, 2014 18.61 18.92 18.31 18.43 7,292,659 -0.14(-0.76%)
May 12, 2014 18.37 18.65 18.32 18.57 4,198,768 +0.23(+1.27%)
May 09, 2014 18.05 18.37 17.97 18.34 3,747,649 +0.29(+1.61%)
May 08, 2014 17.88 18.22 17.83 18.05 4,488,627 +0.18(+1.03%)
May 07, 2014 17.85 17.97 17.73 17.86 3,649,773 +0.05(+0.28%)
May 06, 2014 18.32 18.32 17.69 17.81 6,124,412 -0.52(-2.82%)
May 05, 2014 18.41 18.42 18.22 18.33 3,866,458 -0.17(-0.92%)
May 02, 2014 18.42 18.73 18.40 18.50 5,032,542 +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.