Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.88 21.96 21.67 21.75 7,774,804 +0.01(+0.06%)
Sep 29, 2014 21.54 21.77 21.52 21.73 3,961,079 +0.10(+0.46%)
Sep 26, 2014 21.64 21.73 21.52 21.63 4,106,817 +0.02(+0.08%)
Sep 25, 2014 21.98 22.04 21.61 21.62 7,218,276 -0.46(-2.06%)
Sep 24, 2014 21.82 22.15 21.77 22.07 6,978,901 +0.31(+1.44%)
Sep 23, 2014 21.71 21.86 21.68 21.76 6,328,285 +0.00(+0.00%)
Sep 22, 2014 21.82 21.85 21.72 21.76 5,680,215 -0.05(-0.23%)
Sep 19, 2014 22.04 22.07 21.78 21.81 12,684,277 -0.14(-0.65%)
Sep 18, 2014 21.91 21.98 21.82 21.95 5,451,395 +0.08(+0.36%)
Sep 17, 2014 21.82 21.98 21.78 21.87 5,678,979 +0.03(+0.15%)
Sep 16, 2014 21.52 21.93 21.50 21.84 8,168,996 +0.28(+1.30%)
Sep 15, 2014 21.68 21.69 21.50 21.56 7,177,026 -0.12(-0.54%)
Sep 12, 2014 21.82 21.82 21.52 21.68 14,177,288 -0.14(-0.65%)
Sep 11, 2014 21.99 22.04 21.40 21.82 15,665,141 +0.13(+0.58%)
Sep 10, 2014 21.64 21.76 21.49 21.69 7,996,797 +0.05(+0.25%)
Sep 09, 2014 21.98 21.99 21.61 21.64 5,763,603 -0.18(-0.82%)
Sep 08, 2014 21.88 22.05 21.72 21.82 6,017,263 -0.10(-0.46%)
Sep 05, 2014 21.68 21.93 21.65 21.92 5,151,769 +0.23(+1.08%)
Sep 04, 2014 21.57 21.85 21.57 21.68 4,991,364 +0.10(+0.48%)
Sep 03, 2014 21.59 21.60 21.52 21.58 5,049,470 +0.11(+0.53%)
Sep 02, 2014 21.34 21.58 21.32 21.47 5,720,083 +0.15(+0.69%)
Aug 29, 2014 21.37 21.32 21.32 21.32 10,442,324 -0.01(-0.04%)
Aug 28, 2014 21.22 21.36 21.20 21.33 4,640,186 +0.06(+0.28%)
Aug 27, 2014 21.09 21.27 21.02 21.27 4,590,689 +0.16(+0.75%)
Aug 26, 2014 21.03 21.17 20.97 21.11 5,328,598 +0.15(+0.70%)
Aug 25, 2014 21.14 21.17 20.92 20.96 4,717,018 -0.07(-0.34%)
Aug 22, 2014 21.10 21.19 21.01 21.04 4,693,338 -0.06(-0.30%)
Aug 21, 2014 21.13 21.19 21.09 21.10 4,255,511 -0.03(-0.16%)
Aug 20, 2014 21.09 21.15 20.92 21.13 4,654,493 +0.05(+0.26%)
Aug 19, 2014 21.00 21.15 20.90 21.08 7,793,668 +0.09(+0.42%)
Aug 18, 2014 21.05 21.11 20.94 20.99 6,684,675 +0.01(+0.04%)
Aug 15, 2014 21.14 21.20 20.88 20.98 6,866,465 -0.16(-0.75%)
Aug 14, 2014 20.84 21.15 20.77 21.14 4,282,668 +0.34(+1.63%)
Aug 13, 2014 20.92 20.98 20.79 20.80 6,253,692 -0.09(-0.41%)
Aug 12, 2014 20.91 20.99 20.86 20.89 5,066,813 -0.06(-0.28%)
Aug 11, 2014 20.67 21.02 20.67 20.95 5,207,378 +0.35(+1.70%)
Aug 08, 2014 20.41 20.62 20.36 20.60 2,941,676 +0.18(+0.90%)
Aug 07, 2014 20.65 20.65 20.35 20.41 3,316,044 -0.10(-0.51%)
Aug 06, 2014 20.30 20.61 20.25 20.52 5,957,616 +0.21(+1.05%)
Aug 05, 2014 20.45 20.65 20.25 20.30 5,161,023 -0.27(-1.32%)
Aug 04, 2014 20.56 20.60 20.42 20.57 3,771,648 +0.05(+0.22%)
Aug 01, 2014 20.42 20.60 20.37 20.53 4,917,854 +0.11(+0.55%)
Jul 31, 2014 20.65 20.65 20.41 20.42 5,920,404 -0.31(-1.51%)
Jul 30, 2014 20.99 21.03 20.72 20.73 8,955,648 -0.22(-1.05%)
Jul 29, 2014 21.02 21.06 20.91 20.95 6,636,060 +0.05(+0.26%)
Jul 28, 2014 21.15 21.23 20.89 20.90 5,374,847 -0.24(-1.14%)
Jul 25, 2014 21.22 21.29 21.10 21.14 4,603,616 -0.12(-0.57%)
Jul 24, 2014 20.97 21.46 20.94 21.26 6,739,494 +0.35(+1.65%)
Jul 23, 2014 20.94 20.97 20.75 20.91 5,367,340 +0.00(+0.00%)
Jul 22, 2014 20.68 20.96 20.66 20.91 9,433,736 +0.29(+1.39%)
Jul 21, 2014 20.62 20.73 20.60 20.62 3,871,582 -0.05(-0.24%)
Jul 18, 2014 20.54 20.71 20.50 20.67 4,859,172 +0.13(+0.65%)
Jul 17, 2014 20.42 20.63 20.37 20.54 5,948,915 -0.03(-0.14%)
Jul 16, 2014 20.48 20.57 20.44 20.57 5,155,164 +0.01(+0.04%)
Jul 15, 2014 20.68 20.69 20.45 20.56 7,438,207 +0.03(+0.14%)
Jul 14, 2014 20.41 20.55 20.38 20.53 6,419,602 +0.18(+0.90%)
Jul 11, 2014 20.42 20.49 20.33 20.35 6,650,538 -0.06(-0.31%)
Jul 10, 2014 20.39 20.51 20.35 20.41 5,830,364 -0.13(-0.65%)
Jul 09, 2014 20.53 20.60 20.40 20.55 7,816,454 +0.13(+0.65%)
Jul 08, 2014 20.58 20.63 20.35 20.41 8,192,032 -0.21(-1.01%)
Jul 07, 2014 20.63 20.71 20.52 20.62 4,630,712 -0.08(-0.38%)
Jul 03, 2014 20.66 20.70 20.70 20.70 9,665,449 +0.10(+0.46%)
Jul 02, 2014 20.60 20.71 20.49 20.60 6,152,885 -0.04(-0.20%)
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.