Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.15 20.28 20.28 20.28 6,380,818 +0.11(+0.52%)
Aug 28, 2014 20.03 20.22 19.99 20.18 3,401,655 +0.09(+0.44%)
Aug 27, 2014 19.89 20.10 19.89 20.09 5,348,546 +0.22(+1.09%)
Aug 26, 2014 20.16 20.23 19.84 19.87 4,864,473 -0.23(-1.14%)
Aug 25, 2014 20.04 20.22 20.00 20.10 3,780,058 +0.09(+0.44%)
Aug 22, 2014 20.09 20.18 19.90 20.01 3,470,634 -0.07(-0.35%)
Aug 21, 2014 19.99 20.17 19.98 20.08 4,133,359 +0.12(+0.62%)
Aug 20, 2014 19.98 20.01 19.83 19.96 3,923,036 -0.01(-0.03%)
Aug 19, 2014 19.75 19.98 19.71 19.97 5,020,894 +0.26(+1.31%)
Aug 18, 2014 19.82 19.88 19.63 19.71 4,664,355 -0.09(-0.47%)
Aug 15, 2014 19.73 19.94 19.70 19.80 7,472,429 +0.08(+0.39%)
Aug 14, 2014 19.51 19.74 19.51 19.73 4,360,815 +0.22(+1.14%)
Aug 13, 2014 19.40 19.52 19.31 19.50 6,791,217 +0.09(+0.48%)
Aug 12, 2014 19.33 19.51 19.28 19.41 5,922,198 +0.08(+0.42%)
Aug 11, 2014 19.41 19.48 19.29 19.33 5,545,234 +0.00(+0.00%)
Aug 08, 2014 19.06 19.29 19.06 19.33 16,369,411 +0.36(+1.88%)
Aug 07, 2014 18.79 19.02 18.79 18.97 7,952,106 +0.26(+1.41%)
Aug 06, 2014 18.98 19.02 18.62 18.71 14,092,613 -0.35(-1.84%)
Aug 05, 2014 19.26 19.38 18.99 19.06 6,389,562 -0.29(-1.51%)
Aug 04, 2014 19.44 19.47 18.96 19.35 10,307,205 -0.06(-0.30%)
Aug 01, 2014 19.20 19.51 19.16 19.41 7,000,015 +0.09(+0.45%)
Jul 31, 2014 19.36 19.63 19.12 19.32 7,816,731 -0.08(-0.42%)
Jul 30, 2014 19.77 19.87 19.38 19.40 5,806,621 -0.33(-1.69%)
Jul 29, 2014 19.99 19.99 19.73 19.74 3,507,559 -0.20(-1.00%)
Jul 28, 2014 19.58 19.97 19.56 19.94 4,894,360 +0.36(+1.82%)
Jul 25, 2014 19.77 19.87 19.54 19.58 3,399,874 -0.20(-1.04%)
Jul 24, 2014 19.73 19.81 19.62 19.78 3,850,367 +0.06(+0.33%)
Jul 23, 2014 19.72 19.78 19.65 19.72 4,141,256 +0.02(+0.09%)
Jul 22, 2014 19.81 19.85 19.68 19.70 4,689,186 -0.08(-0.38%)
Jul 21, 2014 19.70 19.80 19.59 19.78 7,151,698 -0.04(-0.21%)
Jul 18, 2014 19.60 19.87 19.50 19.82 6,816,607 +0.30(+1.53%)
Jul 17, 2014 19.67 19.71 19.51 19.52 5,065,410 -0.19(-0.95%)
Jul 16, 2014 19.67 19.77 19.56 19.71 4,992,221 +0.07(+0.36%)
Jul 15, 2014 19.54 19.71 19.53 19.64 5,439,177 +0.09(+0.45%)
Jul 14, 2014 19.85 19.87 19.54 19.55 6,824,837 -0.26(-1.33%)
Jul 11, 2014 20.02 20.09 19.74 19.81 6,396,269 -0.24(-1.20%)
Jul 10, 2014 19.92 20.10 19.91 20.05 3,728,868 +0.14(+0.71%)
Jul 09, 2014 20.04 20.08 19.80 19.91 6,825,849 -0.07(-0.35%)
Jul 08, 2014 19.89 20.04 19.87 19.98 6,071,610 +0.02(+0.12%)
Jul 07, 2014 19.91 20.06 19.85 19.96 4,710,372 +0.03(+0.15%)
Jul 03, 2014 20.07 19.93 19.93 19.93 4,514,211 -0.18(-0.87%)
Jul 02, 2014 20.55 20.55 20.01 20.11 6,891,416 -0.49(-2.36%)
Jul 01, 2014 20.80 20.80 20.59 20.59 6,002,092 -0.22(-1.04%)
Jun 30, 2014 20.65 20.83 20.50 20.81 7,463,675 +0.20(+0.97%)
Jun 27, 2014 20.36 20.62 20.26 20.61 10,092,550 +0.25(+1.24%)
Jun 26, 2014 20.25 20.38 20.18 20.36 5,832,703 +0.12(+0.58%)
Jun 25, 2014 20.18 20.29 20.06 20.24 6,047,289 +0.03(+0.14%)
Jun 24, 2014 20.15 20.32 20.14 20.21 5,563,771 +0.02(+0.12%)
Jun 23, 2014 20.25 20.33 20.06 20.19 5,341,837 -0.09(-0.43%)
Jun 20, 2014 20.40 20.46 20.25 20.28 5,974,566 -0.09(-0.46%)
Jun 19, 2014 20.06 20.52 20.06 20.37 6,773,531 +0.05(+0.26%)
Jun 18, 2014 19.93 20.33 19.91 20.32 8,137,088 +0.39(+1.97%)
Jun 17, 2014 20.00 20.09 19.91 19.92 6,694,977 -0.15(-0.73%)
Jun 16, 2014 19.88 20.25 19.87 20.07 8,013,655 +0.14(+0.70%)
Jun 13, 2014 19.69 20.02 19.58 19.93 9,516,415 +0.30(+1.52%)
Jun 12, 2014 19.79 19.81 19.42 19.63 11,959,581 -0.12(-0.59%)
Jun 11, 2014 20.29 20.30 19.73 19.75 15,557,334 -0.57(-2.80%)
Jun 10, 2014 20.48 20.60 20.30 20.32 13,456,314 +0.02(+0.09%)
Jun 06, 2014 20.25 20.36 20.22 20.30 7,072,391 +0.07(+0.35%)
Jun 05, 2014 20.20 20.33 20.13 20.23 6,833,500 +0.03(+0.14%)
Jun 04, 2014 20.20 20.26 20.10 20.20 4,103,750 -0.08(-0.37%)
Jun 03, 2014 20.09 20.42 20.07 20.27 7,982,396 +0.12(+0.60%)
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.