Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.68 22.79 22.79 22.79 1,655,573 +0.10(+0.46%)
Aug 28, 2014 22.27 22.69 22.23 22.68 2,223,119 +0.32(+1.44%)
Aug 27, 2014 22.54 22.63 22.30 22.36 1,763,950 -0.18(-0.81%)
Aug 26, 2014 22.36 22.56 22.30 22.54 1,790,807 +0.23(+1.03%)
Aug 25, 2014 22.62 22.77 22.19 22.32 2,480,477 -0.12(-0.54%)
Aug 22, 2014 22.39 22.69 22.29 22.44 2,668,789 +0.05(+0.20%)
Aug 21, 2014 22.43 22.50 22.29 22.39 2,344,543 -0.01(-0.04%)
Aug 20, 2014 22.30 22.44 22.27 22.40 4,791,124 +0.00(+0.01%)
Aug 19, 2014 22.43 22.49 22.33 22.40 2,271,675 +0.01(+0.03%)
Aug 18, 2014 22.24 22.54 22.19 22.39 4,740,281 +0.32(+1.47%)
Aug 15, 2014 21.83 22.08 21.70 22.07 3,258,813 +0.33(+1.52%)
Aug 14, 2014 21.28 21.78 21.24 21.74 3,178,471 +0.53(+2.49%)
Aug 13, 2014 21.08 21.41 21.07 21.21 2,881,610 +0.13(+0.61%)
Aug 12, 2014 21.24 21.37 20.98 21.08 5,212,292 -0.19(-0.91%)
Aug 11, 2014 21.04 21.43 20.98 21.27 3,557,720 +0.30(+1.45%)
Aug 08, 2014 21.10 21.10 20.89 20.97 2,962,816 -0.06(-0.28%)
Aug 07, 2014 20.94 21.13 20.85 21.03 6,009,636 +0.14(+0.66%)
Aug 06, 2014 21.11 21.30 20.85 20.89 17,889,678 -0.31(-1.48%)
Aug 05, 2014 21.60 21.67 21.08 21.20 4,717,339 -0.47(-2.19%)
Aug 04, 2014 21.73 21.85 21.57 21.68 5,212,753 -0.03(-0.14%)
Aug 01, 2014 21.92 22.14 21.51 21.71 3,749,594 -0.29(-1.34%)
Jul 31, 2014 22.66 22.70 21.93 22.00 5,866,685 -0.88(-3.86%)
Jul 30, 2014 20.71 22.90 20.63 22.89 16,711,189 +1.03(+4.70%)
Jul 29, 2014 21.88 21.94 21.65 21.86 4,903,520 +0.07(+0.32%)
Jul 28, 2014 21.77 21.84 21.53 21.79 4,535,177 +0.02(+0.08%)
Jul 25, 2014 21.81 21.93 21.66 21.77 3,355,610 -0.12(-0.57%)
Jul 24, 2014 21.88 22.01 21.79 21.90 2,584,191 +0.05(+0.24%)
Jul 23, 2014 21.77 21.92 21.67 21.85 3,498,237 +0.08(+0.38%)
Jul 22, 2014 21.52 21.97 21.47 21.76 4,202,802 +0.31(+1.47%)
Jul 21, 2014 21.49 21.51 21.28 21.45 2,936,857 -0.12(-0.56%)
Jul 18, 2014 21.56 21.73 21.40 21.57 2,507,856 +0.21(+1.00%)
Jul 17, 2014 21.41 21.63 21.27 21.36 2,868,442 -0.19(-0.87%)
Jul 16, 2014 21.80 21.91 21.44 21.55 3,849,777 -0.23(-1.04%)
Jul 15, 2014 21.75 21.89 21.65 21.77 3,340,440 -0.04(-0.18%)
Jul 14, 2014 21.48 21.96 21.46 21.81 3,933,756 +0.45(+2.10%)
Jul 11, 2014 21.49 21.52 21.29 21.36 1,505,002 -0.10(-0.49%)
Jul 10, 2014 21.35 21.65 21.14 21.47 2,715,280 -0.10(-0.47%)
Jul 09, 2014 21.75 21.78 21.50 21.57 2,671,367 -0.11(-0.51%)
Jul 08, 2014 22.32 22.32 21.54 21.68 3,732,030 -0.68(-3.03%)
Jul 07, 2014 22.45 22.61 22.20 22.36 2,566,157 -0.24(-1.04%)
Jul 03, 2014 22.54 22.59 22.59 22.59 2,150,321 +0.05(+0.22%)
Jul 02, 2014 22.93 23.03 22.54 22.54 3,342,404 -0.49(-2.13%)
Jul 01, 2014 22.71 23.21 22.61 23.04 3,273,869 +0.37(+1.62%)
Jun 30, 2014 22.59 22.84 22.43 22.67 3,117,886 +0.09(+0.41%)
Jun 27, 2014 22.62 22.78 22.39 22.58 4,450,508 -0.11(-0.48%)
Jun 26, 2014 22.63 22.80 22.47 22.68 2,337,885 +0.11(+0.51%)
Jun 25, 2014 22.62 22.81 22.08 22.57 7,687,831 -0.11(-0.48%)
Jun 24, 2014 22.68 22.91 22.56 22.68 3,459,217 -0.04(-0.19%)
Jun 23, 2014 22.76 22.84 22.63 22.72 1,801,142 -0.06(-0.26%)
Jun 20, 2014 22.57 22.78 22.33 22.78 2,195,239 +0.24(+1.05%)
Jun 19, 2014 22.59 22.74 22.28 22.54 2,113,936 +0.01(+0.04%)
Jun 18, 2014 22.36 22.54 22.13 22.53 2,125,822 +0.18(+0.81%)
Jun 17, 2014 22.33 22.42 22.21 22.35 1,230,441 -0.07(-0.29%)
Jun 16, 2014 22.34 22.47 22.24 22.42 1,329,348 -0.06(-0.26%)
Jun 13, 2014 22.39 22.51 22.17 22.48 1,391,002 +0.19(+0.87%)
Jun 12, 2014 22.42 22.48 22.21 22.29 1,797,960 -0.11(-0.50%)
Jun 11, 2014 22.25 22.43 22.20 22.40 2,074,350 +0.00(+0.01%)
Jun 10, 2014 22.37 22.53 22.26 22.39 3,601,194 +0.40(+1.80%)
Jun 06, 2014 21.88 22.04 21.72 22.00 3,152,280 +0.14(+0.66%)
Jun 05, 2014 21.75 21.95 21.63 21.85 3,018,039 +0.09(+0.39%)
Jun 04, 2014 21.59 21.80 21.30 21.77 2,877,054 +0.11(+0.53%)
Jun 03, 2014 21.59 21.74 21.39 21.65 3,437,667 -0.06(-0.26%)
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.