Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.73 24.54 24.54 24.54 308,300 +0.88(+3.72%)
Aug 28, 2014 23.21 23.91 23.01 23.66 188,332 +0.27(+1.15%)
Aug 27, 2014 23.73 23.73 23.22 23.39 283,721 -0.23(-0.97%)
Aug 26, 2014 23.50 23.77 23.39 23.62 173,843 +0.17(+0.72%)
Aug 25, 2014 23.62 23.83 23.24 23.45 181,173 +0.04(+0.17%)
Aug 22, 2014 23.34 23.51 22.98 23.41 270,036 +0.06(+0.26%)
Aug 21, 2014 23.29 23.42 22.41 23.35 353,246 -0.03(-0.13%)
Aug 20, 2014 22.87 23.39 22.64 23.38 249,629 +0.44(+1.92%)
Aug 19, 2014 22.92 23.15 22.71 22.94 203,786 -0.02(-0.09%)
Aug 18, 2014 23.09 23.36 22.25 22.96 220,803 +0.16(+0.70%)
Aug 15, 2014 22.84 23.05 22.44 22.80 204,066 +0.09(+0.40%)
Aug 14, 2014 22.86 23.08 22.37 22.71 232,266 -0.10(-0.44%)
Aug 13, 2014 22.97 23.09 22.62 22.81 400,904 -0.01(-0.04%)
Aug 12, 2014 22.93 23.58 22.60 22.82 261,717 +0.05(+0.22%)
Aug 11, 2014 22.29 23.24 22.16 22.77 344,461 +0.48(+2.15%)
Aug 08, 2014 21.62 22.29 21.38 22.29 531,841 +0.77(+3.58%)
Aug 07, 2014 21.31 21.60 21.00 21.52 288,937 +0.23(+1.08%)
Aug 06, 2014 21.47 22.03 21.25 21.29 531,667 -0.31(-1.44%)
Aug 05, 2014 21.01 21.81 20.86 21.60 418,663 +0.37(+1.74%)
Aug 04, 2014 20.39 21.38 20.11 21.23 988,575 +0.98(+4.81%)
Aug 01, 2014 20.71 20.81 18.70 20.25 2,165,308 -0.45(-2.15%)
Jul 31, 2014 22.12 23.50 20.64 20.70 4,425,310 -10.95(-34.60%)
Jul 30, 2014 31.43 31.92 31.11 31.65 376,400 +0.12(+0.38%)
Jul 29, 2014 31.00 31.79 30.91 31.53 347,019 +0.73(+2.37%)
Jul 28, 2014 30.98 31.21 30.25 30.80 130,518 -0.25(-0.81%)
Jul 25, 2014 31.06 31.44 30.80 31.05 249,160 -0.23(-0.74%)
Jul 24, 2014 31.32 32.00 31.03 31.28 256,970 -0.05(-0.16%)
Jul 23, 2014 31.39 33.99 31.23 31.33 264,298 +0.05(+0.16%)
Jul 22, 2014 31.64 31.76 31.21 31.28 139,997 -0.11(-0.35%)
Jul 21, 2014 31.23 32.08 31.16 31.39 278,813 -0.10(-0.32%)
Jul 18, 2014 31.03 31.97 30.23 31.49 546,172 +0.37(+1.19%)
Jul 17, 2014 32.31 32.75 30.93 31.12 488,870 -1.53(-4.69%)
Jul 16, 2014 33.91 34.17 32.51 32.65 266,778 -1.02(-3.03%)
Jul 15, 2014 34.77 35.26 33.51 33.67 209,956 -1.00(-2.88%)
Jul 14, 2014 35.78 36.09 34.48 34.67 290,758 -0.71(-2.01%)
Jul 11, 2014 35.60 35.77 35.21 35.38 107,851 -0.36(-1.01%)
Jul 10, 2014 34.92 36.07 34.75 35.74 227,261 -0.11(-0.31%)
Jul 09, 2014 35.87 36.83 35.23 35.85 401,272 +0.24(+0.67%)
Jul 08, 2014 36.88 37.48 35.32 35.61 525,367 -1.42(-3.83%)
Jul 07, 2014 37.46 37.87 36.75 37.03 261,189 -0.67(-1.78%)
Jul 03, 2014 37.69 37.70 37.70 37.70 183,500 +0.32(+0.86%)
Jul 02, 2014 38.50 38.95 37.15 37.38 219,667 -1.17(-3.04%)
Jul 01, 2014 38.14 38.86 37.71 38.55 227,353 +0.58(+1.53%)
Jun 30, 2014 37.76 38.37 37.52 37.97 236,400 +0.14(+0.37%)
Jun 27, 2014 37.47 37.89 37.47 37.83 304,993 +0.28(+0.75%)
Jun 26, 2014 37.08 38.07 36.97 37.55 286,772 -0.06(-0.16%)
Jun 25, 2014 36.10 37.75 36.10 37.61 324,793 +1.14(+3.13%)
Jun 24, 2014 37.04 37.78 36.37 36.47 346,693 -0.83(-2.23%)
Jun 23, 2014 37.53 37.75 37.24 37.30 282,001 -0.18(-0.48%)
Jun 20, 2014 37.37 38.25 37.31 37.48 528,792 +0.09(+0.24%)
Jun 19, 2014 37.82 37.82 37.15 37.39 202,288 -0.13(-0.35%)
Jun 18, 2014 37.13 38.06 36.88 37.52 315,556 +0.41(+1.10%)
Jun 17, 2014 36.26 37.57 35.97 37.11 339,234 +0.39(+1.06%)
Jun 16, 2014 36.15 37.36 35.95 36.72 309,584 +0.53(+1.46%)
Jun 13, 2014 35.38 36.83 34.79 36.19 449,369 +1.00(+2.84%)
Jun 12, 2014 35.02 36.05 34.57 35.19 288,002 +0.09(+0.26%)
Jun 11, 2014 33.83 35.61 33.76 35.10 543,392 +1.19(+3.51%)
Jun 10, 2014 36.69 37.49 33.02 33.91 1,708,769 -4.32(-11.30%)
Jun 06, 2014 36.37 39.06 35.73 38.23 477,781 +2.01(+5.55%)
Jun 05, 2014 36.92 37.34 35.97 36.22 416,325 -0.66(-1.79%)
Jun 04, 2014 36.03 38.00 35.96 36.88 141,992 +0.75(+2.08%)
Jun 03, 2014 35.74 36.59 34.88 36.13 303,339 +0.14(+0.39%)
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.