Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.86 20.97 20.58 20.76 2,188,816 -0.07(-0.31%)
Sep 29, 2014 20.68 20.92 20.50 20.83 2,301,101 +0.00(+0.00%)
Sep 26, 2014 20.36 20.97 20.32 20.83 1,852,533 +0.54(+2.66%)
Sep 25, 2014 20.30 20.38 20.12 20.29 2,821,008 -0.08(-0.41%)
Sep 24, 2014 20.45 20.48 20.03 20.37 3,539,313 -0.05(-0.23%)
Sep 23, 2014 20.72 20.75 20.34 20.42 2,563,271 -0.34(-1.66%)
Sep 22, 2014 20.93 21.00 20.67 20.76 2,055,613 -0.23(-1.11%)
Sep 19, 2014 21.10 21.14 20.87 21.00 1,739,801 +0.03(+0.13%)
Sep 18, 2014 21.13 21.22 20.86 20.97 2,149,282 -0.12(-0.57%)
Sep 17, 2014 21.28 21.53 20.99 21.09 2,251,430 -0.04(-0.18%)
Sep 16, 2014 21.04 21.26 20.89 21.13 1,506,828 +0.07(+0.31%)
Sep 15, 2014 21.19 21.24 20.89 21.06 1,419,406 -0.11(-0.53%)
Sep 12, 2014 21.24 21.41 21.14 21.17 2,535,349 -0.02(-0.09%)
Sep 11, 2014 20.96 21.24 20.96 21.19 2,148,770 +0.19(+0.89%)
Sep 10, 2014 20.95 21.13 20.82 21.01 2,733,390 +0.02(+0.09%)
Sep 09, 2014 20.90 21.06 20.79 20.99 2,570,244 +0.04(+0.18%)
Sep 08, 2014 21.19 21.24 20.64 20.95 4,358,421 -0.25(-1.19%)
Sep 05, 2014 21.32 21.39 21.07 21.20 2,694,036 -0.11(-0.52%)
Sep 04, 2014 21.60 21.65 21.14 21.31 2,824,109 -0.29(-1.34%)
Sep 03, 2014 21.80 21.80 21.37 21.60 3,222,414 -0.10(-0.47%)
Sep 02, 2014 21.89 21.96 21.57 21.70 1,812,176 -0.17(-0.77%)
Aug 29, 2014 21.81 21.87 21.87 21.87 1,451,645 +0.09(+0.43%)
Aug 28, 2014 21.55 21.99 21.53 21.78 2,371,775 +0.11(+0.52%)
Aug 27, 2014 21.55 21.68 21.53 21.67 1,551,013 +0.15(+0.69%)
Aug 26, 2014 21.49 21.63 21.38 21.52 2,103,806 +0.03(+0.13%)
Aug 25, 2014 21.43 21.57 21.30 21.49 2,270,342 +0.13(+0.61%)
Aug 22, 2014 21.41 21.47 21.28 21.36 1,335,956 -0.06(-0.26%)
Aug 21, 2014 21.41 21.47 21.31 21.41 2,522,569 +0.04(+0.17%)
Aug 20, 2014 21.32 21.57 21.16 21.38 2,646,952 +0.00(+0.00%)
Aug 19, 2014 21.57 21.60 21.20 21.38 2,337,436 -0.04(-0.17%)
Aug 18, 2014 21.18 21.38 21.14 21.41 3,071,650 +0.39(+1.86%)
Aug 15, 2014 21.24 21.41 21.02 21.02 4,377,813 -0.45(-2.08%)
Aug 14, 2014 21.75 21.95 21.39 21.47 2,837,780 -0.19(-0.86%)
Aug 13, 2014 21.57 21.79 21.38 21.66 1,760,234 +0.23(+1.09%)
Aug 12, 2014 21.65 21.66 21.35 21.42 1,753,274 -0.21(-0.99%)
Aug 11, 2014 21.36 21.72 21.16 21.64 2,181,836 +0.43(+2.02%)
Aug 08, 2014 21.14 21.28 20.98 21.21 1,629,492 +0.12(+0.57%)
Aug 07, 2014 21.33 21.42 20.92 21.09 2,375,570 -0.14(-0.66%)
Aug 06, 2014 21.14 21.45 21.09 21.23 1,416,557 +0.04(+0.18%)
Aug 05, 2014 21.34 21.49 21.09 21.19 1,757,536 -0.20(-0.96%)
Aug 04, 2014 21.41 21.60 21.14 21.40 2,109,363 +0.08(+0.39%)
Aug 01, 2014 21.63 21.76 21.09 21.31 4,609,228 -0.03(-0.13%)
Jul 31, 2014 21.87 21.88 21.27 21.34 4,713,312 -1.29(-5.72%)
Jul 30, 2014 23.08 23.08 22.58 22.63 3,740,140 -0.26(-1.14%)
Jul 29, 2014 22.91 22.99 22.66 22.90 2,386,616 +0.15(+0.66%)
Jul 28, 2014 23.13 23.23 22.64 22.75 3,454,695 -0.33(-1.41%)
Jul 25, 2014 23.23 23.45 22.96 23.07 2,665,637 -0.15(-0.64%)
Jul 24, 2014 23.44 23.63 22.83 23.22 5,698,345 -0.35(-1.50%)
Jul 23, 2014 23.56 23.70 23.44 23.57 2,799,054 +0.07(+0.28%)
Jul 22, 2014 23.70 23.82 23.38 23.51 3,303,712 +0.04(+0.16%)
Jul 21, 2014 23.32 23.65 23.20 23.47 2,687,936 +0.09(+0.40%)
Jul 18, 2014 23.28 23.42 23.22 23.38 2,308,865 +0.17(+0.72%)
Jul 17, 2014 23.45 23.72 23.11 23.21 2,543,680 -0.28(-1.19%)
Jul 16, 2014 23.51 23.58 23.24 23.49 3,807,935 +0.13(+0.56%)
Jul 15, 2014 23.42 23.46 23.17 23.36 2,003,085 +0.09(+0.40%)
Jul 14, 2014 23.21 23.42 23.13 23.27 2,336,126 +0.27(+1.17%)
Jul 11, 2014 22.80 23.03 22.64 23.00 4,072,295 +0.22(+0.98%)
Jul 10, 2014 22.76 22.78 22.22 22.77 3,449,825 -0.36(-1.57%)
Jul 09, 2014 23.16 23.23 22.68 23.14 3,388,519 +0.27(+1.18%)
Jul 08, 2014 23.28 23.29 22.40 22.87 2,986,019 -0.41(-1.76%)
Jul 07, 2014 23.07 23.36 22.91 23.28 2,092,341 +0.13(+0.56%)
Jul 03, 2014 23.17 23.15 23.15 23.15 933,752 +0.14(+0.61%)
Jul 02, 2014 22.77 23.11 22.71 23.01 1,686,947 +0.20(+0.90%)
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.