Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.03 22.12 21.97 21.97 1,778 +0.01(+0.03%)
Sep 29, 2014 21.95 21.96 21.89 21.96 7,729 +0.04(+0.17%)
Sep 26, 2014 21.82 21.92 21.75 21.92 3,728 +0.02(+0.10%)
Sep 25, 2014 22.05 22.05 21.84 21.90 3,018 -0.13(-0.59%)
Sep 24, 2014 21.96 22.09 21.96 22.03 2,107 -0.10(-0.43%)
Sep 23, 2014 22.15 22.19 22.09 22.13 1,522 -0.11(-0.48%)
Sep 22, 2014 22.41 22.41 22.23 22.23 4,509 -0.18(-0.79%)
Sep 19, 2014 22.41 22.41 22.40 22.41 671 -0.03(-0.12%)
Sep 18, 2014 22.64 22.64 22.44 22.44 4,451 -0.23(-1.03%)
Sep 17, 2014 22.67 22.67 22.55 22.67 2,505 +0.04(+0.18%)
Sep 16, 2014 22.56 22.64 22.56 22.63 1,708 +0.18(+0.80%)
Sep 15, 2014 22.39 22.48 22.37 22.45 5,344 -0.00(-0.00%)
Sep 12, 2014 22.83 22.83 22.34 22.45 3,590 -0.36(-1.58%)
Sep 11, 2014 22.64 22.82 22.64 22.81 2,889 +0.12(+0.53%)
Sep 10, 2014 22.70 22.70 22.59 22.69 5,624 -0.11(-0.50%)
Sep 09, 2014 22.93 22.94 22.80 22.80 2,415 -0.26(-1.12%)
Sep 08, 2014 23.06 23.06 23.06 23.06 270 -0.10(-0.42%)
Sep 05, 2014 23.04 23.16 23.04 23.16 9,563 +0.22(+0.96%)
Sep 04, 2014 22.91 22.94 22.85 22.94 2,866 -0.00(-0.02%)
Sep 03, 2014 22.92 22.98 22.92 22.94 3,022 +0.09(+0.41%)
Sep 02, 2014 23.04 23.04 22.83 22.85 5,768 -0.18(-0.78%)
Aug 29, 2014 22.89 23.03 23.03 23.03 5,300 +0.15(+0.66%)
Aug 28, 2014 22.74 22.88 22.74 22.88 817 +0.17(+0.75%)
Aug 27, 2014 22.61 22.71 22.61 22.71 1,994 +0.16(+0.71%)
Aug 26, 2014 22.67 22.67 22.55 22.55 1,769 -0.10(-0.44%)
Aug 25, 2014 22.62 22.69 22.62 22.65 5,143 +0.08(+0.35%)
Aug 22, 2014 22.58 22.58 22.57 22.57 1,295 -0.03(-0.13%)
Aug 21, 2014 22.65 22.65 22.60 22.60 983 +0.07(+0.31%)
Aug 20, 2014 22.56 22.56 22.51 22.53 1,248 +0.05(+0.22%)
Aug 19, 2014 22.33 22.50 22.33 22.48 1,275 +0.23(+1.03%)
Aug 18, 2014 22.34 22.34 22.26 22.25 2,735 -0.05(-0.22%)
Aug 15, 2014 22.30 22.36 22.26 22.30 3,566 +0.13(+0.59%)
Aug 14, 2014 22.18 22.23 22.13 22.17 7,088 +0.20(+0.90%)
Aug 13, 2014 21.95 22.07 21.83 21.97 3,055 +0.14(+0.66%)
Aug 12, 2014 21.78 21.95 21.78 21.83 9,479 -0.05(-0.25%)
Aug 11, 2014 22.00 22.01 21.88 21.88 5,992 -0.02(-0.07%)
Aug 08, 2014 21.84 21.84 21.79 21.90 660 +0.37(+1.72%)
Aug 07, 2014 21.56 21.63 21.46 21.53 19,023 +0.14(+0.65%)
Aug 06, 2014 21.44 21.52 21.37 21.39 47,974 -0.31(-1.41%)
Aug 05, 2014 21.89 21.89 21.64 21.70 5,378 -0.16(-0.75%)
Aug 04, 2014 22.00 22.00 21.58 21.86 13,539 -0.13(-0.59%)
Aug 01, 2014 21.87 22.09 21.75 21.99 23,960 -0.03(-0.14%)
Jul 31, 2014 22.10 22.26 22.01 22.02 15,112 -0.36(-1.60%)
Jul 30, 2014 22.69 22.69 22.31 22.38 11,059 -0.30(-1.32%)
Jul 29, 2014 22.87 22.87 22.64 22.68 2,920 -0.04(-0.17%)
Jul 28, 2014 22.52 22.71 22.47 22.71 24,733 +0.26(+1.14%)
Jul 25, 2014 22.50 22.50 22.46 22.46 2,593 -0.20(-0.86%)
Jul 24, 2014 22.60 22.73 22.60 22.66 2,135 +0.08(+0.37%)
Jul 23, 2014 22.55 22.62 22.55 22.57 2,339 -0.06(-0.26%)
Jul 22, 2014 22.68 22.68 22.61 22.63 6,917 +0.06(+0.27%)
Jul 21, 2014 22.61 22.61 22.53 22.57 3,064 +0.03(+0.13%)
Jul 18, 2014 22.54 22.54 22.54 22.54 260 +0.12(+0.54%)
Jul 17, 2014 22.55 22.66 22.42 22.42 7,563 -0.20(-0.88%)
Jul 16, 2014 22.52 22.70 22.52 22.62 5,482 +0.01(+0.04%)
Jul 15, 2014 22.54 22.61 22.54 22.61 4,978 +0.02(+0.09%)
Jul 14, 2014 22.69 22.75 22.59 22.59 3,510 -0.14(-0.62%)
Jul 11, 2014 22.87 22.87 22.69 22.73 3,805 -0.08(-0.35%)
Jul 10, 2014 22.73 22.87 22.65 22.81 8,600 +0.07(+0.31%)
Jul 09, 2014 22.87 22.87 22.67 22.74 2,439 -0.06(-0.26%)
Jul 08, 2014 22.74 22.83 22.74 22.80 5,023 +0.18(+0.80%)
Jul 07, 2014 22.56 22.79 22.56 22.62 2,636 -0.03(-0.13%)
Jul 03, 2014 22.73 22.65 22.65 22.65 12,900 -0.18(-0.79%)
Jul 02, 2014 23.11 23.11 22.79 22.83 10,084 -0.41(-1.76%)
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.