Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.68 21.78 21.38 21.58 2,527,340 +0.00(+0.02%)
Sep 29, 2014 21.38 21.66 21.35 21.57 1,841,485 -0.03(-0.14%)
Sep 26, 2014 21.51 21.63 21.41 21.60 2,474,228 +0.18(+0.86%)
Sep 25, 2014 21.64 21.71 21.39 21.42 4,313,405 -0.24(-1.12%)
Sep 24, 2014 21.77 21.92 21.55 21.66 3,516,314 -0.18(-0.84%)
Sep 23, 2014 21.75 22.18 21.75 21.85 2,273,852 -0.09(-0.43%)
Sep 22, 2014 22.22 22.30 21.76 21.94 1,861,269 -0.38(-1.72%)
Sep 19, 2014 22.63 22.71 22.15 22.32 3,048,692 -0.24(-1.06%)
Sep 18, 2014 22.67 22.76 22.45 22.56 1,569,239 -0.02(-0.10%)
Sep 17, 2014 22.66 22.84 22.53 22.59 1,877,800 -0.15(-0.66%)
Sep 16, 2014 22.77 22.89 22.55 22.74 2,471,571 -0.09(-0.37%)
Sep 15, 2014 23.08 23.14 22.67 22.82 2,337,400 -0.25(-1.06%)
Sep 12, 2014 23.43 23.43 23.04 23.07 2,127,104 -0.36(-1.52%)
Sep 11, 2014 23.39 23.44 23.28 23.43 2,041,498 -0.04(-0.15%)
Sep 10, 2014 23.56 23.68 23.38 23.46 1,775,754 -0.10(-0.40%)
Sep 09, 2014 23.92 23.95 23.53 23.56 2,280,699 -0.35(-1.48%)
Sep 08, 2014 23.85 24.08 23.75 23.91 1,412,197 +0.08(+0.34%)
Sep 05, 2014 23.84 23.93 23.74 23.83 2,207,767 -0.06(-0.26%)
Sep 04, 2014 23.76 24.21 23.72 23.89 7,354,349 +0.82(+3.56%)
Sep 03, 2014 23.24 23.32 22.97 23.07 2,715,180 -0.08(-0.33%)
Sep 02, 2014 22.76 23.16 22.76 23.14 3,211,033 +0.36(+1.57%)
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%)
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.