Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.38 21.38 20.72 20.96 6,939,309 -0.48(-2.23%)
Jul 30, 2014 21.55 21.61 21.32 21.44 6,644,488 -0.07(-0.31%)
Jul 29, 2014 21.81 21.90 21.46 21.50 7,017,650 -0.38(-1.75%)
Jul 28, 2014 21.62 21.94 21.46 21.89 7,136,419 +0.36(+1.67%)
Jul 25, 2014 21.63 21.90 21.46 21.53 4,375,467 -0.19(-0.88%)
Jul 24, 2014 21.73 21.76 21.61 21.72 3,404,864 +0.07(+0.30%)
Jul 23, 2014 21.61 21.82 21.53 21.65 6,649,587 +0.17(+0.78%)
Jul 22, 2014 21.47 21.51 21.24 21.48 5,761,856 +0.14(+0.66%)
Jul 21, 2014 21.40 21.46 21.16 21.34 3,252,723 -0.13(-0.61%)
Jul 18, 2014 21.34 21.54 21.21 21.47 6,911,449 +0.34(+1.60%)
Jul 17, 2014 21.43 21.55 21.10 21.14 5,716,142 -0.42(-1.96%)
Jul 16, 2014 21.40 21.74 21.26 21.56 8,121,204 +0.25(+1.19%)
Jul 15, 2014 21.10 21.47 20.99 21.31 6,975,765 +0.15(+0.71%)
Jul 14, 2014 21.15 21.27 21.02 21.16 4,686,893 +0.14(+0.67%)
Jul 11, 2014 21.02 21.04 20.84 21.02 2,370,369 +0.00(+0.00%)
Jul 10, 2014 20.87 21.16 20.84 21.02 4,817,710 -0.07(-0.36%)
Jul 09, 2014 20.98 21.15 20.97 21.09 4,213,501 +0.20(+0.94%)
Jul 08, 2014 21.07 21.17 20.84 20.89 7,094,352 -0.26(-1.24%)
Jul 07, 2014 21.09 21.23 20.96 21.16 5,722,941 -0.07(-0.35%)
Jul 03, 2014 21.09 21.23 21.23 21.23 2,766,348 +0.19(+0.89%)
Jul 02, 2014 21.06 21.16 20.96 21.04 3,140,323 -0.07(-0.35%)
Jul 01, 2014 20.97 21.19 20.80 21.12 6,529,893 +0.23(+1.12%)
Jun 30, 2014 20.57 20.94 20.54 20.88 6,677,781 +0.36(+1.73%)
Jun 27, 2014 20.57 20.98 20.53 20.53 28,861,600 +0.11(+0.55%)
Jun 26, 2014 20.58 20.67 20.36 20.42 7,514,577 -0.22(-1.09%)
Jun 25, 2014 20.46 20.70 20.37 20.64 4,915,305 +0.13(+0.64%)
Jun 24, 2014 20.60 20.80 20.47 20.51 5,725,176 -0.18(-0.88%)
Jun 23, 2014 20.71 20.74 20.40 20.69 9,572,029 +0.08(+0.39%)
Jun 20, 2014 20.72 20.81 20.55 20.61 9,642,571 -0.02(-0.09%)
Jun 19, 2014 20.50 20.68 20.28 20.63 5,828,112 +0.20(+0.96%)
Jun 18, 2014 20.46 20.58 20.26 20.43 5,604,696 +0.01(+0.05%)
Jun 17, 2014 20.13 20.46 20.06 20.43 7,297,077 +0.36(+1.77%)
Jun 16, 2014 20.07 20.18 19.94 20.07 4,339,099 +0.02(+0.09%)
Jun 13, 2014 20.00 20.14 19.90 20.05 3,724,834 +0.08(+0.42%)
Jun 12, 2014 20.13 20.24 19.93 19.97 11,239,856 -0.15(-0.74%)
Jun 11, 2014 19.98 20.20 19.95 20.12 7,933,215 +0.03(+0.14%)
Jun 10, 2014 19.90 20.12 19.85 20.09 8,669,963 +0.50(+2.53%)
Jun 06, 2014 19.61 19.67 19.42 19.59 6,602,073 +0.20(+1.01%)
Jun 05, 2014 19.48 19.49 19.07 19.39 5,201,630 -0.02(-0.10%)
Jun 04, 2014 19.41 19.53 19.39 19.41 5,278,100 -0.02(-0.10%)
Jun 03, 2014 19.22 19.46 19.21 19.43 8,211,016 +0.12(+0.63%)
Jun 02, 2014 19.50 19.50 19.22 19.31 3,727,543 -0.15(-0.77%)
May 30, 2014 19.49 19.51 19.21 19.46 10,983,865 +0.03(+0.14%)
May 29, 2014 19.26 19.49 19.13 19.43 11,320,607 +0.39(+2.07%)
May 28, 2014 19.26 19.31 19.03 19.04 8,871,178 -0.23(-1.21%)
May 27, 2014 19.39 19.45 19.20 19.27 6,458,205 -0.09(-0.48%)
May 23, 2014 19.30 19.37 19.37 19.37 6,387,897 +0.07(+0.39%)
May 22, 2014 19.60 19.67 19.20 19.29 14,684,540 -0.25(-1.29%)
May 21, 2014 19.49 19.56 19.32 19.54 5,415,063 +0.04(+0.19%)
May 20, 2014 19.32 19.58 19.31 19.51 5,379,091 +0.05(+0.24%)
May 19, 2014 19.02 19.66 18.99 19.46 7,532,490 +0.40(+2.11%)
May 16, 2014 18.84 19.10 18.70 19.06 4,560,188 +0.25(+1.34%)
May 15, 2014 19.02 19.02 18.61 18.80 5,179,098 -0.19(-0.99%)
May 14, 2014 19.11 19.18 18.94 18.99 3,232,759 -0.21(-1.07%)
May 13, 2014 19.36 19.39 18.98 19.20 5,720,745 -0.16(-0.82%)
May 12, 2014 19.52 19.62 19.29 19.36 4,723,200 -0.11(-0.58%)
May 09, 2014 19.36 19.49 19.25 19.47 7,443,609 -0.01(-0.05%)
May 08, 2014 19.39 19.96 19.34 19.48 9,083,152 -0.20(-1.00%)
May 07, 2014 18.89 19.72 18.79 19.68 21,401,668 +1.59(+8.80%)
May 06, 2014 18.21 18.25 17.91 18.08 8,756,376 -0.10(-0.57%)
May 05, 2014 18.63 18.64 18.10 18.19 9,116,101 -0.49(-2.61%)
May 02, 2014 18.98 19.02 18.61 18.67 6,386,540 -0.03(-0.15%)
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.