Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.48 17.53 17.29 17.29 529,390 -0.68(-3.81%)
Jul 30, 2014 18.10 18.12 17.89 17.97 282,045 -0.25(-1.37%)
Jul 29, 2014 18.40 18.42 18.22 18.22 451,674 +0.19(+1.06%)
Jul 28, 2014 18.18 18.22 18.02 18.03 939,657 -0.15(-0.81%)
Jul 25, 2014 18.26 18.35 18.05 18.18 1,187,482 -0.03(-0.16%)
Jul 24, 2014 18.07 18.33 18.07 18.21 1,529,643 -0.25(-1.36%)
Jul 23, 2014 18.40 18.49 18.35 18.46 203,995 +0.01(+0.08%)
Jul 22, 2014 18.49 18.49 18.40 18.44 235,359 -0.02(-0.12%)
Jul 21, 2014 18.44 18.52 18.32 18.46 150,117 -0.28(-1.49%)
Jul 18, 2014 18.47 18.75 18.41 18.74 478,167 +0.28(+1.51%)
Jul 17, 2014 18.70 18.79 18.41 18.46 156,462 -0.57(-2.98%)
Jul 16, 2014 19.05 19.05 18.95 19.03 232,397 +0.13(+0.70%)
Jul 15, 2014 18.93 19.02 18.77 18.90 1,029,617 -0.15(-0.77%)
Jul 14, 2014 19.06 19.11 18.99 19.04 481,654 +0.19(+1.01%)
Jul 11, 2014 18.85 18.90 18.74 18.85 270,644 -0.16(-0.85%)
Jul 10, 2014 18.90 19.02 18.89 19.02 407,953 -0.29(-1.52%)
Jul 09, 2014 19.14 19.32 19.14 19.31 364,423 +0.23(+1.20%)
Jul 08, 2014 19.02 19.09 18.94 19.08 360,676 -0.31(-1.59%)
Jul 07, 2014 19.42 19.43 19.27 19.39 308,506 -0.31(-1.57%)
Jul 03, 2014 19.58 19.70 19.70 19.70 252,215 +0.41(+2.14%)
Jul 02, 2014 19.21 19.33 19.20 19.29 65,661 -0.19(-0.98%)
Jul 01, 2014 19.22 19.49 19.22 19.48 1,388,097 +0.46(+2.40%)
Jun 30, 2014 18.90 19.04 18.87 19.02 216,164 -0.20(-1.03%)
Jun 27, 2014 19.10 19.23 19.07 19.22 111,996 -0.07(-0.34%)
Jun 26, 2014 19.38 19.39 19.04 19.29 185,670 +0.03(+0.15%)
Jun 25, 2014 19.07 19.26 19.06 19.26 767,581 -0.32(-1.65%)
Jun 24, 2014 19.64 19.66 19.49 19.58 739,200 -0.30(-1.52%)
Jun 23, 2014 19.97 20.05 19.80 19.88 188,384 -0.63(-3.08%)
Jun 20, 2014 20.70 20.74 20.31 20.52 356,443 -0.55(-2.62%)
Jun 19, 2014 20.89 21.08 20.81 21.07 412,849 +0.59(+2.87%)
Jun 18, 2014 20.05 20.49 20.05 20.48 473,830 +0.11(+0.54%)
Jun 17, 2014 20.02 20.38 20.02 20.37 229,676 -0.12(-0.57%)
Jun 16, 2014 20.63 20.74 20.44 20.49 337,280 -0.26(-1.24%)
Jun 13, 2014 20.81 20.94 20.65 20.74 119,165 -0.31(-1.47%)
Jun 12, 2014 21.22 21.25 21.01 21.05 95,723 +0.01(+0.04%)
Jun 11, 2014 21.15 21.16 20.99 21.05 54,605 -0.21(-0.97%)
Jun 10, 2014 21.29 21.32 21.14 21.25 290,499 -0.08(-0.38%)
Jun 06, 2014 21.22 21.38 21.19 21.33 165,068 +0.45(+2.15%)
Jun 05, 2014 20.69 20.94 20.60 20.88 79,647 +0.43(+2.12%)
Jun 04, 2014 20.32 20.51 20.32 20.45 41,540 +0.24(+1.16%)
Jun 03, 2014 20.17 20.28 20.17 20.21 43,322 -0.15(-0.72%)
Jun 02, 2014 20.27 20.38 20.19 20.36 144,128 +0.04(+0.18%)
May 30, 2014 20.42 20.45 20.20 20.32 768,767 -0.18(-0.90%)
May 29, 2014 20.42 20.58 20.39 20.51 47,347 -0.13(-0.61%)
May 28, 2014 20.66 20.70 20.56 20.63 91,509 -0.18(-0.85%)
May 27, 2014 20.81 20.84 20.71 20.81 102,487 +0.50(+2.46%)
May 23, 2014 20.15 20.31 20.31 20.31 95,668 +0.18(+0.88%)
May 22, 2014 20.15 20.21 20.10 20.13 55,180 -0.05(-0.26%)
May 21, 2014 20.12 20.25 20.12 20.19 71,407 +0.19(+0.96%)
May 20, 2014 20.06 20.09 19.92 19.99 91,797 -0.21(-1.06%)
May 19, 2014 20.05 20.25 20.05 20.21 212,785 +0.23(+1.14%)
May 16, 2014 19.81 19.98 19.78 19.98 200,075 +0.01(+0.07%)
May 15, 2014 20.44 20.44 19.79 19.96 191,235 -0.77(-3.73%)
May 14, 2014 20.87 20.92 20.73 20.74 78,455 -0.24(-1.16%)
May 13, 2014 21.00 21.07 20.96 20.98 59,170 -0.11(-0.52%)
May 12, 2014 21.05 21.11 20.97 21.09 83,941 +0.39(+1.88%)
May 09, 2014 20.83 20.83 20.65 20.70 100,359 -0.20(-0.95%)
May 08, 2014 20.92 21.04 20.85 20.90 87,260 -0.20(-0.94%)
May 07, 2014 21.08 21.14 20.97 21.10 363,847 -0.65(-2.98%)
May 06, 2014 21.74 21.86 21.71 21.75 56,705 +0.13(+0.58%)
May 05, 2014 21.65 21.69 21.48 21.62 39,796 -0.09(-0.41%)
May 02, 2014 21.49 21.72 21.41 21.71 111,761 +0.16(+0.75%)
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.