Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.01 22.01 21.96 21.96 1,809 -0.07(-0.32%)
Jul 30, 2014 21.99 22.03 21.99 22.03 7,077 +0.10(+0.46%)
Jul 29, 2014 21.94 21.94 21.93 21.93 6,876 -0.06(-0.27%)
Jul 28, 2014 21.99 22.07 21.99 21.99 6,277 -0.06(-0.27%)
Jul 25, 2014 22.08 22.08 21.95 22.05 7,667 -0.16(-0.72%)
Jul 24, 2014 21.97 22.22 21.97 22.21 7,067 +0.37(+1.69%)
Jul 23, 2014 21.73 21.85 21.73 21.84 6,786 +0.12(+0.54%)
Jul 22, 2014 21.95 21.95 21.72 21.72 6,227 -0.07(-0.31%)
Jul 21, 2014 21.70 21.79 21.70 21.79 6,712 +0.13(+0.61%)
Jul 18, 2014 21.67 21.67 21.52 21.66 8,425 -0.23(-1.06%)
Jul 17, 2014 21.86 21.89 21.80 21.89 7,220 +0.12(+0.56%)
Jul 16, 2014 21.93 22.02 21.77 21.77 4,937 -0.18(-0.84%)
Jul 15, 2014 21.95 21.95 21.95 21.95 1,435 +0.01(+0.07%)
Jul 14, 2014 22.45 22.45 21.93 21.94 1,200 -0.14(-0.64%)
Jul 11, 2014 21.95 22.08 21.90 22.08 4,419 +0.00(+0.00%)
Jul 10, 2014 21.95 22.09 21.95 22.08 850 +0.11(+0.52%)
Jul 09, 2014 22.10 22.10 21.91 21.97 27,116 -0.11(-0.50%)
Jul 08, 2014 22.03 22.08 22.01 22.08 3,877 +0.02(+0.07%)
Jul 07, 2014 22.06 22.06 22.06 22.06 350 -0.15(-0.68%)
Jul 03, 2014 22.18 22.21 22.21 22.21 1,200 +0.11(+0.50%)
Jul 02, 2014 21.94 22.10 21.94 22.10 4,829 +0.50(+2.31%)
Jul 01, 2014 21.65 21.65 21.60 21.60 2,807 +0.17(+0.79%)
Jun 30, 2014 20.53 21.43 20.53 21.43 700 +0.10(+0.47%)
Jun 27, 2014 21.39 21.42 21.33 21.33 1,645 -0.06(-0.28%)
Jun 26, 2014 21.39 21.39 21.39 21.39 80 +0.00(+0.00%)
Jun 25, 2014 21.32 21.39 21.15 21.39 6,725 +0.20(+0.94%)
Jun 24, 2014 21.23 21.23 21.19 21.19 785 -0.03(-0.13%)
Jun 23, 2014 21.31 21.31 21.22 21.22 750 +0.22(+1.04%)
Jun 20, 2014 20.98 21.00 20.98 21.00 3,800 +0.28(+1.35%)
Jun 19, 2014 20.66 20.72 20.65 20.72 2,095 +0.07(+0.34%)
Jun 17, 2014 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jun 16, 2014 20.49 20.65 20.49 20.65 723 +0.28(+1.37%)
Jun 13, 2014 20.42 20.42 20.37 20.37 2,004 -0.07(-0.34%)
Jun 12, 2014 20.30 20.44 20.30 20.44 1,500 -0.25(-1.22%)
Jun 11, 2014 20.69 20.69 20.69 20.69 30 +0.00(+0.00%)
Jun 10, 2014 20.49 20.69 20.49 20.69 730 +0.07(+0.35%)
Jun 06, 2014 20.68 20.68 20.62 20.62 315 -0.17(-0.82%)
Jun 05, 2014 20.79 20.79 20.79 20.79 70 +0.00(+0.00%)
Jun 04, 2014 20.79 20.79 20.79 20.79 135 -0.30(-1.42%)
Jun 03, 2014 21.09 21.09 21.09 21.09 140 +0.00(+0.00%)
Jun 02, 2014 21.09 21.09 21.09 21.09 50 +0.00(+0.00%)
May 30, 2014 21.09 21.10 21.03 21.09 4,051 -0.39(-1.82%)
May 28, 2014 21.31 21.48 21.48 21.48 1,600 +0.17(+0.80%)
May 27, 2014 21.47 21.47 21.31 21.31 650 -0.02(-0.08%)
May 23, 2014 21.20 21.33 21.33 21.33 600 +0.20(+0.95%)
May 22, 2014 21.13 21.13 21.13 21.13 508 +0.12(+0.56%)
May 21, 2014 21.00 21.10 21.00 21.01 4,005 -0.17(-0.80%)
May 16, 2014 21.18 21.18 21.18 21.18 0 +0.01(+0.05%)
May 15, 2014 21.16 21.19 21.15 21.17 5,205 -0.17(-0.79%)
May 14, 2014 21.18 21.34 21.18 21.34 350 +0.28(+1.32%)
May 13, 2014 21.15 21.15 21.06 21.06 1,195 -0.10(-0.47%)
May 12, 2014 21.17 21.21 21.16 21.16 1,300 +0.42(+2.03%)
May 09, 2014 20.75 20.83 20.71 20.74 8,461 +0.08(+0.39%)
May 08, 2014 20.53 20.70 20.53 20.66 921 +0.14(+0.68%)
May 07, 2014 20.43 20.54 20.43 20.52 1,142 -0.13(-0.63%)
May 06, 2014 20.65 20.65 20.65 20.65 1,041 -0.03(-0.15%)
May 05, 2014 20.74 20.75 20.66 20.68 2,100 -0.06(-0.29%)
May 02, 2014 20.75 20.75 20.74 20.74 688 +0.29(+1.42%)
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.