Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.73 21.74 21.71 21.74 820,901 +0.03(+0.14%)
Jul 30, 2014 21.73 21.75 21.69 21.71 3,327,949 +0.05(+0.23%)
Jul 29, 2014 21.64 21.67 21.64 21.66 293,740 +0.04(+0.19%)
Jul 28, 2014 21.62 21.62 21.60 21.62 176,460 +0.00(+0.00%)
Jul 25, 2014 21.61 21.63 21.59 21.62 337,806 +0.04(+0.19%)
Jul 24, 2014 21.56 21.58 21.56 21.58 216,494 +0.03(+0.14%)
Jul 23, 2014 21.53 21.57 21.53 21.55 2,365,187 +0.01(+0.05%)
Jul 22, 2014 21.53 21.56 21.53 21.54 436,160 +0.07(+0.33%)
Jul 21, 2014 21.48 21.50 21.47 21.47 3,294,893 -0.01(-0.05%)
Jul 18, 2014 21.51 21.52 21.47 21.48 1,315,748 +0.00(+0.00%)
Jul 17, 2014 21.48 21.50 21.46 21.48 862,142 -0.01(-0.05%)
Jul 16, 2014 21.49 21.49 21.47 21.49 591,321 +0.05(+0.23%)
Jul 15, 2014 21.38 21.45 21.37 21.44 595,649 +0.07(+0.33%)
Jul 14, 2014 21.39 21.39 21.37 21.37 307,152 -0.01(-0.05%)
Jul 11, 2014 21.38 21.40 21.37 21.38 373,813 +0.01(+0.05%)
Jul 10, 2014 21.37 21.39 21.36 21.37 695,132 +0.03(+0.14%)
Jul 09, 2014 21.38 21.40 21.33 21.34 1,009,376 -0.05(-0.23%)
Jul 08, 2014 21.40 21.40 21.37 21.39 274,251 -0.01(-0.05%)
Jul 07, 2014 21.41 21.41 21.39 21.40 219,835 +0.01(+0.05%)
Jul 03, 2014 21.40 21.39 21.39 21.39 352,800 +0.08(+0.38%)
Jul 02, 2014 21.33 21.33 21.31 21.31 191,256 +0.04(+0.19%)
Jul 01, 2014 21.28 21.29 21.27 21.27 367,684 +0.01(+0.05%)
Jun 30, 2014 21.33 21.33 21.26 21.26 900,151 -0.08(-0.37%)
Jun 27, 2014 21.38 21.38 21.34 21.34 275,436 -0.07(-0.33%)
Jun 26, 2014 21.43 21.45 21.40 21.41 362,822 +0.01(+0.05%)
Jun 25, 2014 21.39 21.41 21.38 21.40 229,256 -0.02(-0.09%)
Jun 24, 2014 21.41 21.46 21.41 21.42 467,316 +0.02(+0.09%)
Jun 23, 2014 21.43 21.45 21.40 21.40 1,338,539 -0.04(-0.19%)
Jun 20, 2014 21.47 21.48 21.44 21.44 606,691 +0.01(+0.05%)
Jun 19, 2014 21.41 21.45 21.39 21.43 1,804,168 -0.04(-0.19%)
Jun 18, 2014 21.50 21.53 21.46 21.47 461,611 -0.07(-0.32%)
Jun 17, 2014 21.53 21.54 21.51 21.54 633,942 +0.06(+0.28%)
Jun 16, 2014 21.50 21.51 21.48 21.48 462,543 -0.06(-0.28%)
Jun 13, 2014 21.52 21.56 21.52 21.54 876,434 +0.00(+0.00%)
Jun 12, 2014 21.55 21.56 21.52 21.54 4,938,813 -0.05(-0.23%)
Jun 11, 2014 21.55 21.59 21.55 21.59 200,459 +0.00(+0.00%)
Jun 10, 2014 21.57 21.60 21.56 21.59 393,915 +0.12(+0.56%)
Jun 06, 2014 21.49 21.51 21.47 21.47 363,903 +0.01(+0.05%)
Jun 05, 2014 21.60 21.60 21.45 21.46 599,305 -0.09(-0.42%)
Jun 04, 2014 21.52 21.56 21.52 21.55 503,632 +0.02(+0.09%)
Jun 03, 2014 21.50 21.53 21.50 21.53 191,731 -0.02(-0.09%)
Jun 02, 2014 21.53 21.55 21.50 21.55 1,003,512 +0.08(+0.37%)
May 30, 2014 21.47 21.50 21.46 21.47 248,891 -0.05(-0.23%)
May 29, 2014 21.51 21.53 21.47 21.52 383,962 -0.01(-0.05%)
May 28, 2014 21.52 21.53 21.51 21.53 1,722,784 +0.06(+0.28%)
May 27, 2014 21.48 21.51 21.47 21.47 330,192 -0.01(-0.05%)
May 23, 2014 21.49 21.48 21.48 21.48 639,100 +0.02(+0.09%)
May 22, 2014 21.46 21.46 21.44 21.46 137,814 +0.06(+0.28%)
May 21, 2014 21.44 21.47 21.40 21.40 864,270 +0.00(+0.00%)
May 20, 2014 21.40 21.41 21.39 21.40 420,763 +0.01(+0.05%)
May 19, 2014 21.37 21.39 21.35 21.39 201,941 +0.00(+0.00%)
May 16, 2014 21.38 21.41 21.38 21.39 358,671 +0.00(+0.00%)
May 15, 2014 21.44 21.45 21.37 21.39 427,851 -0.02(-0.09%)
May 14, 2014 21.42 21.42 21.40 21.41 384,975 -0.01(-0.05%)
May 13, 2014 21.39 21.44 21.39 21.42 278,454 +0.05(+0.23%)
May 12, 2014 21.33 21.37 21.33 21.37 381,835 +0.02(+0.09%)
May 09, 2014 21.31 21.37 21.31 21.35 552,956 +0.13(+0.61%)
May 08, 2014 21.20 21.24 21.19 21.22 879,804 +0.05(+0.24%)
May 07, 2014 21.15 21.18 21.15 21.17 802,042 +0.01(+0.05%)
May 06, 2014 21.16 21.17 21.14 21.16 581,209 -0.10(-0.47%)
May 05, 2014 21.25 21.26 21.24 21.26 237,986 -0.01(-0.05%)
May 02, 2014 21.35 21.35 21.25 21.27 330,884 +0.00(+0.00%)
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.