Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.72 19.91 19.55 19.61 6,873,361 -0.06(-0.30%)
Sep 29, 2014 19.47 19.71 19.43 19.67 5,243,585 +0.13(+0.67%)
Sep 26, 2014 19.63 19.65 19.35 19.54 4,735,586 -0.06(-0.30%)
Sep 25, 2014 19.58 19.74 19.56 19.60 6,613,264 +0.02(+0.12%)
Sep 24, 2014 19.80 19.81 19.47 19.57 7,267,362 -0.20(-1.00%)
Sep 23, 2014 19.89 19.93 19.77 19.77 4,840,644 -0.13(-0.63%)
Sep 22, 2014 20.03 20.03 19.80 19.90 4,776,719 -0.19(-0.95%)
Sep 19, 2014 19.89 20.13 19.84 20.09 11,468,160 +0.21(+1.08%)
Sep 18, 2014 19.98 20.02 19.77 19.87 6,906,238 -0.11(-0.54%)
Sep 17, 2014 20.05 20.21 19.91 19.98 7,429,242 -0.02(-0.12%)
Sep 16, 2014 19.44 20.01 19.43 20.00 9,510,321 +0.51(+2.64%)
Sep 15, 2014 19.49 19.57 19.43 19.49 5,098,952 +0.01(+0.03%)
Sep 12, 2014 19.72 19.74 19.42 19.49 5,882,749 -0.33(-1.66%)
Sep 11, 2014 19.65 19.86 19.58 19.81 7,810,522 +0.13(+0.64%)
Sep 10, 2014 19.86 19.89 19.59 19.69 8,805,605 -0.21(-1.05%)
Sep 09, 2014 20.02 20.02 19.83 19.90 8,229,073 -0.23(-1.13%)
Sep 08, 2014 20.43 20.43 20.00 20.12 7,830,832 -0.30(-1.45%)
Sep 05, 2014 20.37 20.46 20.33 20.42 6,743,934 +0.08(+0.41%)
Sep 04, 2014 20.31 20.40 20.20 20.34 5,114,985 -0.04(-0.20%)
Sep 03, 2014 20.37 20.46 20.31 20.38 3,521,455 +0.14(+0.67%)
Sep 02, 2014 20.40 20.51 20.14 20.24 5,159,294 -0.21(-1.04%)
Aug 29, 2014 20.33 20.46 20.46 20.46 6,326,137 +0.11(+0.52%)
Aug 28, 2014 20.20 20.39 20.17 20.35 3,372,504 +0.09(+0.44%)
Aug 27, 2014 20.06 20.27 20.06 20.26 5,302,711 +0.22(+1.09%)
Aug 26, 2014 20.34 20.41 20.01 20.04 4,822,786 -0.23(-1.14%)
Aug 25, 2014 20.21 20.39 20.17 20.27 3,747,664 +0.09(+0.44%)
Aug 22, 2014 20.27 20.36 20.07 20.18 3,440,892 -0.07(-0.35%)
Aug 21, 2014 20.17 20.34 20.16 20.26 4,097,938 +0.12(+0.62%)
Aug 20, 2014 20.16 20.18 20.00 20.13 3,889,418 -0.01(-0.03%)
Aug 19, 2014 19.93 20.15 19.88 20.14 4,977,867 +0.26(+1.31%)
Aug 18, 2014 20.00 20.06 19.80 19.88 4,624,384 -0.09(-0.47%)
Aug 15, 2014 19.90 20.11 19.87 19.97 7,408,393 +0.08(+0.39%)
Aug 14, 2014 19.68 19.91 19.68 19.90 4,323,444 +0.22(+1.14%)
Aug 13, 2014 19.57 19.69 19.47 19.67 6,733,019 +0.09(+0.48%)
Aug 12, 2014 19.50 19.68 19.44 19.58 5,871,447 +0.08(+0.42%)
Aug 11, 2014 19.58 19.65 19.45 19.49 5,497,714 +0.00(+0.00%)
Aug 08, 2014 19.22 19.45 19.22 19.49 16,229,131 +0.36(+1.88%)
Aug 07, 2014 18.95 19.19 18.95 19.13 7,883,959 +0.27(+1.41%)
Aug 06, 2014 19.14 19.19 18.78 18.87 13,971,844 -0.35(-1.84%)
Aug 05, 2014 19.42 19.55 19.16 19.22 6,334,806 -0.30(-1.51%)
Aug 04, 2014 19.61 19.64 19.12 19.52 10,218,876 -0.06(-0.30%)
Aug 01, 2014 19.37 19.68 19.33 19.58 6,940,027 +0.09(+0.45%)
Jul 31, 2014 19.53 19.80 19.29 19.49 7,749,744 -0.08(-0.42%)
Jul 30, 2014 19.94 20.04 19.55 19.57 5,756,860 -0.34(-1.69%)
Jul 29, 2014 20.16 20.16 19.90 19.91 3,477,501 -0.20(-1.00%)
Jul 28, 2014 19.75 20.14 19.72 20.11 4,852,417 +0.36(+1.82%)
Jul 25, 2014 19.94 20.04 19.71 19.75 3,370,739 -0.21(-1.04%)
Jul 24, 2014 19.90 19.98 19.79 19.95 3,817,370 +0.06(+0.33%)
Jul 23, 2014 19.89 19.95 19.82 19.89 4,105,767 +0.02(+0.09%)
Jul 22, 2014 19.98 20.03 19.85 19.87 4,649,001 -0.08(-0.38%)
Jul 21, 2014 19.87 19.97 19.76 19.95 7,090,411 -0.04(-0.21%)
Jul 18, 2014 19.77 20.04 19.67 19.99 6,758,191 +0.30(+1.53%)
Jul 17, 2014 19.84 19.88 19.68 19.69 5,022,001 -0.19(-0.95%)
Jul 16, 2014 19.84 19.94 19.73 19.88 4,949,439 +0.07(+0.36%)
Jul 15, 2014 19.71 19.88 19.69 19.81 5,392,565 +0.09(+0.45%)
Jul 14, 2014 20.03 20.04 19.71 19.72 6,766,351 -0.27(-1.33%)
Jul 11, 2014 20.20 20.27 19.91 19.98 6,341,455 -0.24(-1.20%)
Jul 10, 2014 20.09 20.27 20.08 20.23 3,696,913 +0.14(+0.71%)
Jul 09, 2014 20.21 20.25 19.97 20.08 6,767,354 -0.07(-0.35%)
Jul 08, 2014 20.07 20.21 20.04 20.16 6,019,579 +0.02(+0.12%)
Jul 07, 2014 20.08 20.24 20.02 20.13 4,670,006 +0.03(+0.15%)
Jul 03, 2014 20.24 20.10 20.10 20.10 4,475,526 -0.18(-0.87%)
Jul 02, 2014 20.72 20.73 20.18 20.28 6,832,359 -0.49(-2.36%)
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.