Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.33 22.90 22.90 22.90 7,054,019 -0.25(-1.09%)
Aug 28, 2014 22.63 23.31 22.45 23.15 10,540,012 +0.39(+1.74%)
Aug 27, 2014 21.51 22.84 21.49 22.76 22,890,914 +1.36(+6.34%)
Aug 26, 2014 21.92 22.31 21.37 21.40 40,043,200 -1.57(-6.85%)
Aug 25, 2014 22.57 23.00 22.35 22.97 11,167,391 +0.57(+2.53%)
Aug 22, 2014 22.43 22.80 22.27 22.41 6,401,822 +0.05(+0.22%)
Aug 21, 2014 22.55 22.71 22.19 22.36 5,535,578 -0.15(-0.67%)
Aug 20, 2014 21.98 22.52 21.87 22.51 7,718,816 +0.42(+1.92%)
Aug 19, 2014 21.62 22.11 21.59 22.08 6,013,120 +0.60(+2.81%)
Aug 18, 2014 21.09 21.50 21.09 21.48 4,896,025 +0.52(+2.47%)
Aug 15, 2014 21.32 21.34 20.72 20.96 5,262,632 -0.24(-1.15%)
Aug 14, 2014 21.25 21.34 21.01 21.21 2,752,187 -0.03(-0.14%)
Aug 13, 2014 21.37 21.39 20.96 21.24 4,410,804 +0.08(+0.37%)
Aug 12, 2014 21.29 21.39 20.86 21.16 4,101,636 -0.13(-0.61%)
Aug 11, 2014 21.34 21.58 21.26 21.29 3,188,128 -0.01(-0.07%)
Aug 08, 2014 20.91 21.14 20.78 21.30 3,982,982 +0.45(+2.17%)
Aug 07, 2014 21.42 21.49 20.82 20.85 3,791,062 -0.39(-1.83%)
Aug 06, 2014 21.14 21.44 20.94 21.24 3,503,264 +0.01(+0.03%)
Aug 05, 2014 21.19 21.57 21.10 21.23 3,832,746 -0.10(-0.47%)
Aug 04, 2014 20.92 21.39 20.85 21.33 4,680,365 +0.38(+1.82%)
Aug 01, 2014 21.18 21.47 20.77 20.95 5,454,134 -0.40(-1.88%)
Jul 31, 2014 21.88 21.88 21.00 21.35 8,909,769 -0.85(-3.82%)
Jul 30, 2014 22.24 22.67 22.01 22.20 5,366,436 -0.01(-0.06%)
Jul 29, 2014 22.54 22.62 22.20 22.21 3,735,345 -0.45(-1.97%)
Jul 28, 2014 22.39 22.67 22.18 22.66 4,752,072 +0.37(+1.68%)
Jul 25, 2014 22.46 22.57 22.21 22.29 3,345,245 -0.30(-1.34%)
Jul 24, 2014 22.25 22.62 22.25 22.59 4,263,022 +0.39(+1.78%)
Jul 23, 2014 22.19 22.44 22.06 22.19 3,419,952 +0.01(+0.06%)
Jul 22, 2014 21.84 22.31 21.70 22.18 6,145,361 +0.54(+2.49%)
Jul 21, 2014 21.51 21.71 21.34 21.64 4,341,943 +0.03(+0.13%)
Jul 18, 2014 21.34 21.65 21.22 21.61 3,539,746 +0.38(+1.79%)
Jul 17, 2014 21.80 21.90 21.18 21.23 5,993,469 -0.81(-3.68%)
Jul 16, 2014 21.38 22.10 21.11 22.04 11,017,404 +0.70(+3.30%)
Jul 15, 2014 21.14 21.50 21.14 21.34 4,560,194 +0.18(+0.85%)
Jul 14, 2014 21.62 21.70 21.04 21.16 7,878,320 -0.31(-1.44%)
Jul 11, 2014 22.01 22.04 21.36 21.47 6,849,996 -0.43(-1.97%)
Jul 10, 2014 22.16 22.21 21.73 21.90 6,007,855 -0.72(-3.18%)
Jul 09, 2014 22.44 22.74 22.43 22.62 3,794,744 +0.24(+1.09%)
Jul 08, 2014 22.77 22.78 22.28 22.37 5,068,381 -0.45(-1.95%)
Jul 07, 2014 22.92 23.10 22.77 22.82 3,811,287 -0.24(-1.03%)
Jul 03, 2014 22.72 23.05 23.05 23.05 4,366,416 +0.47(+2.10%)
Jul 02, 2014 22.26 22.69 22.26 22.58 3,787,403 +0.34(+1.52%)
Jul 01, 2014 22.37 22.65 22.23 22.24 6,145,642 -0.03(-0.13%)
Jun 30, 2014 22.23 22.61 22.23 22.27 6,778,194 -0.02(-0.10%)
Jun 27, 2014 21.77 22.33 21.69 22.29 6,758,389 +0.52(+2.37%)
Jun 26, 2014 21.82 21.95 21.52 21.78 5,976,612 -0.17(-0.79%)
Jun 25, 2014 20.88 22.03 20.65 21.95 11,194,046 +1.08(+5.16%)
Jun 24, 2014 20.76 21.07 20.68 20.87 5,256,256 +0.35(+1.72%)
Jun 23, 2014 20.40 20.56 20.19 20.52 3,302,168 +0.19(+0.92%)
Jun 20, 2014 20.78 20.89 20.30 20.33 6,414,283 -0.44(-2.11%)
Jun 19, 2014 20.88 20.98 20.66 20.77 3,651,973 -0.14(-0.65%)
Jun 18, 2014 20.83 20.93 20.59 20.91 3,328,585 +0.07(+0.34%)
Jun 17, 2014 20.66 20.93 20.61 20.83 3,807,818 +0.18(+0.87%)
Jun 16, 2014 20.57 20.72 20.37 20.66 3,435,393 +0.09(+0.42%)
Jun 13, 2014 20.48 20.58 20.29 20.57 3,987,258 +0.14(+0.70%)
Jun 12, 2014 20.70 20.71 20.27 20.43 4,856,255 -0.28(-1.35%)
Jun 11, 2014 21.11 21.16 20.60 20.71 5,564,637 -0.47(-2.24%)
Jun 10, 2014 20.72 21.29 20.72 21.18 7,050,107 +0.45(+2.18%)
Jun 06, 2014 20.53 20.80 20.51 20.73 4,469,059 +0.26(+1.26%)
Jun 05, 2014 20.41 20.59 20.03 20.47 7,576,803 +0.09(+0.42%)
Jun 04, 2014 20.01 20.43 19.99 20.38 6,585,186 +0.35(+1.75%)
Jun 03, 2014 19.60 20.03 19.48 20.03 5,468,103 +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.