Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.30 21.44 21.44 21.44 20,723,412 +0.13(+0.63%)
Aug 28, 2014 21.26 21.31 21.19 21.30 17,170,922 -0.01(-0.03%)
Aug 27, 2014 21.21 21.33 21.18 21.31 24,220,530 +0.15(+0.73%)
Aug 26, 2014 21.22 21.25 21.13 21.16 24,142,094 -0.01(-0.03%)
Aug 25, 2014 21.17 21.26 21.13 21.16 28,242,488 +0.01(+0.03%)
Aug 22, 2014 21.19 21.24 21.08 21.16 23,296,354 -0.09(-0.40%)
Aug 21, 2014 21.18 21.31 21.16 21.24 25,979,644 +0.07(+0.32%)
Aug 20, 2014 21.18 21.19 21.12 21.18 20,466,568 +0.03(+0.14%)
Aug 19, 2014 21.27 21.27 21.05 21.15 33,391,456 -0.10(-0.49%)
Aug 18, 2014 21.38 21.40 21.20 21.25 30,156,898 -0.06(-0.26%)
Aug 15, 2014 21.42 21.44 21.13 21.30 43,957,696 -0.10(-0.49%)
Aug 14, 2014 21.36 21.42 21.24 21.41 23,788,676 +0.13(+0.63%)
Aug 13, 2014 21.31 21.33 21.16 21.27 26,010,484 +0.03(+0.14%)
Aug 12, 2014 21.21 21.28 21.15 21.24 24,988,528 +0.10(+0.49%)
Aug 11, 2014 21.27 21.32 21.10 21.14 24,008,658 +0.00(+0.00%)
Aug 08, 2014 21.04 21.16 20.96 21.14 30,608,302 +0.16(+0.76%)
Aug 07, 2014 21.31 21.34 20.96 20.98 33,844,336 -0.25(-1.18%)
Aug 06, 2014 21.46 21.48 21.07 21.23 58,604,212 -0.30(-1.40%)
Aug 05, 2014 21.69 21.75 21.47 21.53 31,788,198 -0.21(-0.99%)
Aug 04, 2014 21.69 21.79 21.59 21.75 34,446,140 +0.08(+0.37%)
Aug 01, 2014 21.94 21.97 21.64 21.67 39,074,480 -0.16(-0.73%)
Jul 31, 2014 22.11 22.21 21.78 21.83 54,769,516 -0.47(-2.12%)
Jul 30, 2014 22.35 22.46 22.12 22.30 33,341,210 -0.14(-0.63%)
Jul 29, 2014 22.95 22.99 22.36 22.44 150,754,720 +0.58(+2.64%)
Jul 28, 2014 21.80 21.94 21.77 21.86 33,580,256 +0.07(+0.31%)
Jul 25, 2014 21.69 21.89 21.69 21.80 30,433,658 +0.02(+0.11%)
Jul 24, 2014 21.73 21.91 21.48 21.77 73,623,072 -0.23(-1.06%)
Jul 23, 2014 22.02 22.05 21.95 22.00 24,508,878 -0.04(-0.17%)
Jul 22, 2014 22.10 22.14 21.94 22.04 29,652,354 -0.01(-0.06%)
Jul 21, 2014 22.12 22.18 22.00 22.05 34,107,096 -0.13(-0.58%)
Jul 18, 2014 22.19 22.19 22.08 22.18 26,306,538 +0.09(+0.39%)
Jul 17, 2014 22.24 22.37 22.07 22.10 31,182,270 -0.26(-1.15%)
Jul 16, 2014 22.35 22.41 22.28 22.35 32,971,884 +0.13(+0.58%)
Jul 15, 2014 22.05 22.29 22.03 22.22 57,044,776 +0.23(+1.06%)
Jul 14, 2014 21.99 22.04 21.90 21.99 20,435,320 +0.06(+0.28%)
Jul 11, 2014 21.91 21.97 21.81 21.93 18,850,068 +0.04(+0.17%)
Jul 10, 2014 21.70 21.94 21.70 21.89 23,780,138 +0.03(+0.14%)
Jul 09, 2014 21.89 21.91 21.78 21.86 25,942,228 +0.06(+0.25%)
Jul 08, 2014 21.80 21.91 21.72 21.81 32,790,110 +0.00(+0.00%)
Jul 07, 2014 21.74 21.86 21.70 21.81 32,325,784 +0.11(+0.50%)
Jul 03, 2014 21.70 21.70 21.70 21.70 19,293,866 +0.10(+0.48%)
Jul 02, 2014 21.48 21.60 21.45 21.60 23,426,786 +0.12(+0.54%)
Jul 01, 2014 21.33 21.51 21.28 21.48 35,818,376 +0.07(+0.34%)
Jun 30, 2014 21.43 21.52 21.39 21.41 31,573,188 -0.03(-0.14%)
Jun 27, 2014 21.29 21.45 21.25 21.44 34,593,784 +0.09(+0.43%)
Jun 26, 2014 21.38 21.38 21.25 21.35 26,072,474 +0.00(+0.00%)
Jun 25, 2014 21.32 21.37 21.25 21.35 25,225,364 -0.02(-0.08%)
Jun 24, 2014 21.43 21.54 21.32 21.37 34,949,420 -0.06(-0.28%)
Jun 23, 2014 21.54 21.54 21.35 21.43 23,944,804 +0.00(+0.00%)
Jun 20, 2014 21.57 21.64 21.41 21.43 47,873,116 +0.02(+0.09%)
Jun 19, 2014 21.34 21.43 21.31 21.41 32,206,576 +0.10(+0.45%)
Jun 18, 2014 21.20 21.32 21.17 21.31 33,144,130 +0.11(+0.51%)
Jun 17, 2014 21.20 21.28 21.16 21.20 28,588,420 +0.02(+0.11%)
Jun 16, 2014 21.17 21.24 21.13 21.18 23,262,118 -0.03(-0.14%)
Jun 13, 2014 21.14 21.28 21.06 21.21 32,995,482 +0.12(+0.57%)
Jun 12, 2014 21.09 21.11 20.96 21.09 31,484,684 +0.01(+0.06%)
Jun 11, 2014 21.16 21.21 21.07 21.08 26,971,546 -0.08(-0.37%)
Jun 10, 2014 21.14 21.25 21.11 21.15 28,940,402 -0.05(-0.23%)
Jun 06, 2014 21.23 21.25 21.12 21.20 28,294,896 -0.05(-0.23%)
Jun 05, 2014 21.23 21.27 21.07 21.25 36,773,388 +0.03(+0.14%)
Jun 04, 2014 21.31 21.31 21.16 21.22 44,344,152 -0.09(-0.43%)
Jun 03, 2014 21.45 21.55 21.28 21.31 36,721,652 -0.15(-0.68%)
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.