Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.58 20.68 20.14 20.14 1,493,032 -0.41(-2.02%)
Sep 29, 2014 20.45 20.75 20.25 20.55 846,978 -0.21(-0.99%)
Sep 26, 2014 20.38 20.76 20.30 20.75 927,426 +0.44(+2.17%)
Sep 25, 2014 21.18 21.34 20.30 20.32 1,326,170 -0.98(-4.58%)
Sep 24, 2014 21.04 21.33 20.92 21.29 734,316 +0.31(+1.48%)
Sep 23, 2014 21.14 21.34 20.95 20.98 1,092,546 -0.32(-1.50%)
Sep 22, 2014 21.43 21.54 20.91 21.30 1,675,650 -0.25(-1.14%)
Sep 19, 2014 21.90 21.90 21.09 21.55 21,000,070 -0.16(-0.74%)
Sep 18, 2014 21.71 21.83 21.61 21.70 799,008 +0.11(+0.51%)
Sep 17, 2014 21.19 21.73 21.08 21.59 1,010,636 +0.36(+1.70%)
Sep 16, 2014 21.01 21.29 20.80 21.24 973,108 +0.16(+0.76%)
Sep 15, 2014 21.36 21.57 21.04 21.08 1,573,268 -0.04(-0.17%)
Sep 12, 2014 21.18 21.32 20.92 21.11 802,260 -0.13(-0.64%)
Sep 11, 2014 20.89 21.32 20.77 21.25 789,936 +0.25(+1.19%)
Sep 10, 2014 20.87 21.10 20.87 21.00 630,570 +0.12(+0.57%)
Sep 09, 2014 21.12 21.14 20.77 20.88 804,876 -0.25(-1.21%)
Sep 08, 2014 21.25 21.51 21.05 21.13 854,144 -0.08(-0.38%)
Sep 05, 2014 21.29 21.53 21.00 21.21 591,758 -0.14(-0.63%)
Sep 04, 2014 21.74 21.99 21.32 21.34 820,770 -0.29(-1.34%)
Sep 03, 2014 21.67 21.88 21.48 21.64 1,009,332 -0.01(-0.05%)
Sep 02, 2014 21.24 21.87 21.16 21.64 1,083,122 +0.66(+3.12%)
Aug 29, 2014 21.00 20.99 20.99 20.99 733,400 +0.04(+0.19%)
Aug 28, 2014 20.92 21.03 20.75 20.95 721,424 -0.06(-0.29%)
Aug 27, 2014 21.59 21.67 20.92 21.01 1,199,724 -0.59(-2.73%)
Aug 26, 2014 21.78 21.79 21.59 21.60 718,114 -0.05(-0.23%)
Aug 25, 2014 22.05 22.05 21.45 21.65 812,876 -0.25(-1.12%)
Aug 22, 2014 21.51 22.12 21.41 21.89 1,282,326 +0.39(+1.81%)
Aug 21, 2014 21.54 21.68 21.25 21.50 940,250 +0.01(+0.07%)
Aug 20, 2014 21.32 21.51 21.08 21.49 610,342 +0.12(+0.56%)
Aug 19, 2014 21.50 21.55 21.27 21.37 586,822 -0.10(-0.47%)
Aug 18, 2014 21.11 21.45 21.01 21.47 850,172 +0.60(+2.90%)
Aug 15, 2014 21.09 21.11 20.38 20.86 876,532 -0.01(-0.07%)
Aug 14, 2014 21.08 21.36 20.83 20.88 649,864 -0.19(-0.88%)
Aug 13, 2014 21.11 21.33 20.92 21.07 874,856 +0.00(+0.00%)
Aug 12, 2014 21.30 21.45 20.95 21.07 535,278 -0.30(-1.38%)
Aug 11, 2014 21.32 21.69 21.18 21.36 846,144 +0.23(+1.09%)
Aug 08, 2014 20.73 21.27 20.62 21.13 910,842 +0.38(+1.83%)
Aug 07, 2014 21.01 21.26 20.62 20.75 725,740 -0.20(-0.98%)
Aug 06, 2014 20.94 21.19 20.89 20.95 618,812 -0.09(-0.43%)
Aug 05, 2014 20.91 21.24 20.81 21.05 1,142,770 +0.09(+0.43%)
Aug 04, 2014 20.78 21.00 20.50 20.95 1,130,638 +0.25(+1.23%)
Aug 01, 2014 20.45 20.71 20.04 20.70 1,242,772 +0.21(+1.02%)
Jul 31, 2014 21.05 21.24 20.27 20.49 1,522,582 -0.83(-3.89%)
Jul 30, 2014 21.73 21.88 21.17 21.32 2,052,032 -0.23(-1.09%)
Jul 29, 2014 22.05 22.90 21.54 21.55 8,059,602 +2.66(+14.05%)
Jul 28, 2014 19.07 19.07 18.71 18.90 947,614 -0.08(-0.42%)
Jul 25, 2014 19.10 19.17 18.84 18.98 1,208,036 -0.32(-1.63%)
Jul 24, 2014 19.57 19.69 19.11 19.30 1,241,232 -0.22(-1.15%)
Jul 23, 2014 19.96 19.99 19.45 19.52 654,908 -0.37(-1.84%)
Jul 22, 2014 19.92 20.14 19.78 19.89 819,060 +0.10(+0.51%)
Jul 21, 2014 19.49 19.82 19.27 19.79 849,650 +0.18(+0.94%)
Jul 18, 2014 18.95 19.65 18.95 19.60 878,222 +0.59(+3.10%)
Jul 17, 2014 19.17 19.34 18.92 19.01 946,480 -0.24(-1.25%)
Jul 16, 2014 19.40 19.50 19.12 19.25 639,542 +0.01(+0.05%)
Jul 15, 2014 19.48 19.71 19.00 19.24 725,586 -0.37(-1.89%)
Jul 14, 2014 19.70 19.93 19.51 19.61 989,806 +0.23(+1.19%)
Jul 11, 2014 19.43 19.49 19.25 19.38 480,082 +0.02(+0.10%)
Jul 10, 2014 19.41 19.64 19.30 19.36 1,085,320 -0.40(-2.02%)
Jul 09, 2014 19.75 19.88 19.52 19.76 817,144 +0.18(+0.89%)
Jul 08, 2014 19.89 20.07 19.35 19.58 1,328,612 -0.28(-1.41%)
Jul 07, 2014 20.21 20.33 19.75 19.86 1,337,972 -0.30(-1.49%)
Jul 03, 2014 19.85 20.17 20.17 20.17 839,800 +0.43(+2.15%)
Jul 02, 2014 19.55 19.92 19.52 19.74 1,292,186 +0.08(+0.43%)
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.