Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.52 22.46 22.46 22.46 16,468,152 +0.08(+0.37%)
Aug 28, 2014 22.29 22.43 22.28 22.38 13,574,620 -0.02(-0.07%)
Aug 27, 2014 22.45 22.53 22.31 22.39 19,821,276 +0.00(+0.00%)
Aug 26, 2014 22.47 22.47 22.30 22.39 22,514,606 -0.04(-0.16%)
Aug 25, 2014 22.31 22.46 22.24 22.43 22,943,606 +0.19(+0.87%)
Aug 22, 2014 22.27 22.40 22.13 22.24 19,845,204 -0.11(-0.48%)
Aug 21, 2014 22.42 22.50 22.31 22.34 18,213,114 -0.08(-0.37%)
Aug 20, 2014 22.29 22.48 22.29 22.42 17,881,566 +0.06(+0.26%)
Aug 19, 2014 22.45 22.53 22.33 22.37 17,902,170 -0.09(-0.42%)
Aug 18, 2014 22.56 22.61 22.36 22.46 18,501,654 +0.04(+0.18%)
Aug 15, 2014 22.49 22.53 22.23 22.42 26,090,554 +0.11(+0.48%)
Aug 14, 2014 22.24 22.33 22.22 22.31 15,931,979 +0.11(+0.48%)
Aug 13, 2014 22.20 22.29 22.13 22.21 22,236,972 +0.13(+0.58%)
Aug 12, 2014 21.99 22.22 21.99 22.08 20,242,028 +0.02(+0.09%)
Aug 11, 2014 21.99 22.24 21.97 22.06 19,026,406 +0.10(+0.47%)
Aug 08, 2014 21.62 21.98 21.62 21.96 28,855,416 +0.34(+1.56%)
Aug 07, 2014 21.80 21.83 21.55 21.62 28,605,494 -0.09(-0.42%)
Aug 06, 2014 21.74 21.92 21.66 21.71 24,450,206 -0.11(-0.53%)
Aug 05, 2014 22.10 22.10 21.71 21.83 33,306,850 -0.28(-1.24%)
Aug 04, 2014 21.92 22.19 21.92 22.10 26,410,434 +0.19(+0.86%)
Aug 01, 2014 21.97 22.11 21.81 21.91 24,248,446 -0.14(-0.63%)
Jul 31, 2014 22.57 22.59 22.01 22.05 37,160,468 -0.69(-3.03%)
Jul 30, 2014 22.65 22.76 22.54 22.74 31,582,392 +0.17(+0.76%)
Jul 29, 2014 22.69 23.18 22.55 22.57 44,458,352 +0.11(+0.48%)
Jul 28, 2014 22.38 22.50 22.20 22.46 21,407,782 +0.14(+0.62%)
Jul 25, 2014 22.63 22.66 22.26 22.32 24,287,438 -0.30(-1.34%)
Jul 24, 2014 22.56 22.67 22.45 22.63 31,928,888 +0.17(+0.77%)
Jul 23, 2014 22.38 22.57 22.26 22.45 32,334,388 +0.03(+0.15%)
Jul 22, 2014 22.47 22.67 22.25 22.42 38,661,336 +0.33(+1.50%)
Jul 21, 2014 22.21 22.35 21.96 22.09 43,026,560 -0.30(-1.32%)
Jul 18, 2014 22.47 22.47 22.25 22.38 28,262,414 +0.14(+0.63%)
Jul 17, 2014 22.38 22.64 22.20 22.24 37,392,040 -0.35(-1.54%)
Jul 16, 2014 22.62 22.79 22.52 22.59 45,266,588 +0.07(+0.29%)
Jul 15, 2014 22.51 22.63 22.40 22.53 24,019,476 -0.07(-0.29%)
Jul 14, 2014 22.49 22.67 22.31 22.59 33,362,046 +0.21(+0.92%)
Jul 11, 2014 22.29 22.42 22.23 22.39 17,189,210 +0.08(+0.36%)
Jul 10, 2014 22.29 22.48 22.19 22.31 24,742,174 -0.15(-0.69%)
Jul 09, 2014 21.98 22.47 21.92 22.46 38,630,084 +0.58(+2.66%)
Jul 08, 2014 22.13 22.25 21.85 21.88 35,609,144 -0.36(-1.61%)
Jul 07, 2014 22.39 22.47 22.10 22.24 27,341,684 -0.30(-1.31%)
Jul 03, 2014 22.47 22.53 22.53 22.53 18,603,364 +0.14(+0.63%)
Jul 02, 2014 22.24 22.41 22.18 22.39 22,383,736 +0.18(+0.82%)
Jul 01, 2014 22.10 22.30 22.03 22.21 27,389,294 +0.18(+0.80%)
Jun 30, 2014 22.12 22.12 21.99 22.03 38,235,436 -0.09(-0.42%)
Jun 27, 2014 21.94 22.18 21.88 22.12 39,657,512 +0.22(+0.99%)
Jun 26, 2014 21.73 21.92 21.68 21.91 22,970,522 +0.16(+0.73%)
Jun 25, 2014 21.52 21.80 21.44 21.75 32,742,164 +0.23(+1.08%)
Jun 24, 2014 21.43 21.66 21.35 21.51 28,657,948 +0.09(+0.40%)
Jun 23, 2014 21.57 21.57 21.40 21.43 19,279,592 -0.13(-0.59%)
Jun 20, 2014 21.77 21.77 21.50 21.55 42,616,472 -0.08(-0.38%)
Jun 19, 2014 21.52 21.64 21.46 21.64 22,979,306 +0.11(+0.53%)
Jun 18, 2014 21.36 21.57 21.25 21.52 23,946,912 +0.19(+0.88%)
Jun 17, 2014 21.37 21.40 21.25 21.33 19,555,728 -0.06(-0.29%)
Jun 16, 2014 21.41 21.45 21.30 21.40 17,271,368 -0.05(-0.23%)
Jun 13, 2014 21.52 21.56 21.37 21.44 23,914,950 -0.08(-0.38%)
Jun 12, 2014 21.46 21.58 21.42 21.53 23,916,194 -0.02(-0.08%)
Jun 11, 2014 21.49 21.58 21.47 21.54 24,756,452 -0.07(-0.32%)
Jun 10, 2014 21.64 21.69 21.46 21.61 24,830,946 -0.01(-0.06%)
Jun 06, 2014 21.63 21.66 21.41 21.62 22,562,046 +0.08(+0.38%)
Jun 05, 2014 21.43 21.57 21.29 21.54 17,959,610 +0.17(+0.80%)
Jun 04, 2014 21.37 21.42 21.23 21.37 33,600,404 -0.01(-0.06%)
Jun 03, 2014 21.40 21.45 21.35 21.38 19,081,162 -0.10(-0.46%)
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.