Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.14 20.27 20.27 20.27 6,383,999 +0.11(+0.52%)
Aug 28, 2014 20.02 20.21 19.98 20.17 3,403,351 +0.09(+0.44%)
Aug 27, 2014 19.88 20.09 19.88 20.08 5,351,213 +0.22(+1.09%)
Aug 26, 2014 20.15 20.22 19.83 19.86 4,866,898 -0.23(-1.14%)
Aug 25, 2014 20.03 20.21 19.99 20.09 3,781,943 +0.09(+0.44%)
Aug 22, 2014 20.08 20.17 19.89 20.00 3,472,364 -0.07(-0.35%)
Aug 21, 2014 19.98 20.16 19.97 20.07 4,135,420 +0.12(+0.62%)
Aug 20, 2014 19.97 20.00 19.82 19.95 3,924,993 -0.01(-0.03%)
Aug 19, 2014 19.74 19.97 19.70 19.96 5,023,398 +0.26(+1.31%)
Aug 18, 2014 19.81 19.87 19.62 19.70 4,666,681 -0.09(-0.47%)
Aug 15, 2014 19.72 19.93 19.69 19.79 7,476,155 +0.08(+0.39%)
Aug 14, 2014 19.50 19.73 19.50 19.72 4,362,989 +0.22(+1.14%)
Aug 13, 2014 19.39 19.51 19.30 19.49 6,794,603 +0.09(+0.48%)
Aug 12, 2014 19.32 19.50 19.27 19.40 5,925,151 +0.08(+0.42%)
Aug 11, 2014 19.40 19.47 19.28 19.32 5,548,000 +0.00(+0.00%)
Aug 08, 2014 19.05 19.28 19.05 19.32 16,377,573 +0.36(+1.88%)
Aug 07, 2014 18.78 19.01 18.78 18.96 7,956,071 +0.26(+1.41%)
Aug 06, 2014 18.97 19.01 18.61 18.70 14,099,640 -0.35(-1.84%)
Aug 05, 2014 19.25 19.37 18.98 19.05 6,392,748 -0.29(-1.51%)
Aug 04, 2014 19.43 19.46 18.95 19.34 10,312,344 -0.06(-0.30%)
Aug 01, 2014 19.19 19.50 19.15 19.40 7,003,505 +0.09(+0.46%)
Jul 31, 2014 19.35 19.62 19.11 19.31 7,820,628 -0.08(-0.42%)
Jul 30, 2014 19.76 19.86 19.37 19.39 5,809,516 -0.33(-1.69%)
Jul 29, 2014 19.98 19.98 19.72 19.73 3,509,308 -0.20(-1.00%)
Jul 28, 2014 19.57 19.96 19.55 19.93 4,896,801 +0.36(+1.82%)
Jul 25, 2014 19.76 19.86 19.53 19.57 3,401,570 -0.20(-1.04%)
Jul 24, 2014 19.72 19.80 19.61 19.77 3,852,286 +0.06(+0.33%)
Jul 23, 2014 19.71 19.77 19.64 19.71 4,143,321 +0.02(+0.09%)
Jul 22, 2014 19.80 19.84 19.67 19.69 4,691,524 -0.08(-0.38%)
Jul 21, 2014 19.69 19.79 19.58 19.77 7,155,264 -0.04(-0.21%)
Jul 18, 2014 19.59 19.86 19.49 19.81 6,820,006 +0.30(+1.53%)
Jul 17, 2014 19.66 19.70 19.50 19.51 5,067,935 -0.19(-0.95%)
Jul 16, 2014 19.66 19.76 19.55 19.70 4,994,710 +0.07(+0.36%)
Jul 15, 2014 19.53 19.70 19.52 19.63 5,441,889 +0.09(+0.45%)
Jul 14, 2014 19.84 19.86 19.53 19.54 6,828,240 -0.26(-1.33%)
Jul 11, 2014 20.01 20.08 19.73 19.80 6,399,458 -0.24(-1.20%)
Jul 10, 2014 19.91 20.09 19.90 20.04 3,730,727 +0.14(+0.71%)
Jul 09, 2014 20.03 20.07 19.79 19.90 6,829,253 -0.07(-0.35%)
Jul 08, 2014 19.89 20.03 19.86 19.97 6,074,638 +0.02(+0.12%)
Jul 07, 2014 19.90 20.05 19.84 19.95 4,712,721 +0.03(+0.15%)
Jul 03, 2014 20.06 19.92 19.92 19.92 4,516,462 -0.18(-0.87%)
Jul 02, 2014 20.53 20.54 20.00 20.10 6,894,853 -0.49(-2.36%)
Jul 01, 2014 20.79 20.79 20.58 20.58 6,005,085 -0.22(-1.04%)
Jun 30, 2014 20.64 20.82 20.49 20.80 7,467,397 +0.20(+0.97%)
Jun 27, 2014 20.35 20.61 20.25 20.60 10,097,583 +0.25(+1.24%)
Jun 26, 2014 20.24 20.36 20.17 20.35 5,835,611 +0.12(+0.58%)
Jun 25, 2014 20.17 20.28 20.05 20.23 6,050,304 +0.03(+0.15%)
Jun 24, 2014 20.14 20.31 20.13 20.20 5,566,545 +0.02(+0.12%)
Jun 23, 2014 20.24 20.32 20.05 20.18 5,344,501 -0.09(-0.43%)
Jun 20, 2014 20.39 20.45 20.24 20.27 5,977,545 -0.09(-0.46%)
Jun 19, 2014 20.05 20.51 20.05 20.36 6,776,908 +0.05(+0.26%)
Jun 18, 2014 19.92 20.32 19.90 20.31 8,141,145 +0.39(+1.97%)
Jun 17, 2014 19.99 20.08 19.90 19.91 6,698,315 -0.15(-0.73%)
Jun 16, 2014 19.87 20.24 19.86 20.06 8,017,651 +0.14(+0.71%)
Jun 13, 2014 19.68 20.01 19.57 19.92 9,521,161 +0.30(+1.52%)
Jun 12, 2014 19.78 19.80 19.41 19.62 11,965,544 -0.12(-0.59%)
Jun 11, 2014 20.28 20.29 19.72 19.74 15,565,091 -0.57(-2.80%)
Jun 10, 2014 20.47 20.59 20.29 20.31 13,463,023 +0.02(+0.09%)
Jun 06, 2014 20.24 20.35 20.21 20.29 7,075,918 +0.07(+0.35%)
Jun 05, 2014 20.19 20.32 20.12 20.22 6,836,908 +0.03(+0.14%)
Jun 04, 2014 20.19 20.25 20.09 20.19 4,105,797 -0.08(-0.37%)
Jun 03, 2014 20.08 20.41 20.06 20.26 7,986,378 +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.