Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.10 25.39 25.39 25.39 4,768,071 +0.32(+1.27%)
Aug 28, 2014 24.78 25.18 24.74 25.07 5,274,720 +0.17(+0.70%)
Aug 27, 2014 24.57 24.90 24.57 24.89 5,982,275 +0.35(+1.42%)
Aug 26, 2014 24.96 25.09 24.52 24.55 5,405,423 -0.39(-1.58%)
Aug 25, 2014 24.66 25.01 24.61 24.94 5,965,990 +0.33(+1.36%)
Aug 22, 2014 24.45 24.78 24.45 24.61 7,254,597 +0.11(+0.43%)
Aug 21, 2014 24.26 24.68 24.26 24.50 7,783,582 +0.20(+0.81%)
Aug 20, 2014 24.29 24.32 24.20 24.30 3,373,275 +0.02(+0.09%)
Aug 19, 2014 24.24 24.31 24.07 24.28 6,474,494 +0.11(+0.44%)
Aug 18, 2014 24.26 24.39 24.10 24.17 5,314,600 +0.02(+0.06%)
Aug 15, 2014 24.20 24.45 24.04 24.16 7,386,366 -0.02(-0.09%)
Aug 14, 2014 23.97 24.25 23.96 24.18 4,276,746 +0.29(+1.21%)
Aug 13, 2014 23.99 24.10 23.80 23.89 4,570,230 -0.08(-0.35%)
Aug 12, 2014 24.12 24.19 23.92 23.98 6,607,446 -0.18(-0.75%)
Aug 11, 2014 24.21 24.32 24.08 24.16 6,588,085 -0.01(-0.03%)
Aug 08, 2014 23.77 24.19 23.74 24.16 7,933,066 +0.42(+1.77%)
Aug 07, 2014 23.52 23.92 23.48 23.74 9,626,388 +0.29(+1.22%)
Aug 06, 2014 23.35 23.51 23.12 23.46 15,168,468 +0.04(+0.16%)
Aug 05, 2014 23.53 23.74 23.35 23.42 8,868,133 -0.17(-0.73%)
Aug 04, 2014 23.71 23.72 23.07 23.59 13,359,802 -0.14(-0.57%)
Aug 01, 2014 23.43 24.13 23.40 23.73 12,939,528 +0.35(+1.48%)
Jul 31, 2014 23.27 23.69 23.17 23.38 12,262,791 +0.05(+0.23%)
Jul 30, 2014 23.79 23.82 23.21 23.33 10,603,375 -0.35(-1.46%)
Jul 29, 2014 24.03 24.11 23.64 23.67 8,366,801 -0.36(-1.50%)
Jul 28, 2014 23.63 24.17 23.61 24.04 7,554,765 +0.38(+1.59%)
Jul 25, 2014 23.87 24.07 23.61 23.66 4,903,730 -0.27(-1.13%)
Jul 24, 2014 23.59 24.03 23.52 23.93 8,195,166 +0.04(+0.16%)
Jul 23, 2014 23.95 24.05 23.83 23.89 6,072,552 -0.01(-0.06%)
Jul 22, 2014 24.26 24.30 23.89 23.91 11,670,047 -0.34(-1.40%)
Jul 21, 2014 24.25 24.31 23.96 24.25 11,116,664 +0.11(+0.44%)
Jul 18, 2014 24.21 24.34 23.98 24.14 13,478,921 +0.11(+0.44%)
Jul 17, 2014 24.70 24.90 24.04 24.04 13,412,763 -0.74(-3.01%)
Jul 16, 2014 24.74 24.79 24.55 24.78 11,770,037 +0.07(+0.27%)
Jul 15, 2014 24.75 24.87 24.61 24.71 12,060,740 -0.03(-0.12%)
Jul 14, 2014 25.54 25.54 24.72 24.74 13,543,311 -0.67(-2.63%)
Jul 11, 2014 25.70 25.86 25.37 25.41 12,200,455 -0.44(-1.69%)
Jul 10, 2014 25.69 25.93 25.69 25.85 9,888,166 +0.08(+0.29%)
Jul 09, 2014 25.86 25.94 25.69 25.77 10,063,340 -0.05(-0.18%)
Jul 08, 2014 25.94 25.97 25.74 25.82 9,593,226 -0.03(-0.12%)
Jul 07, 2014 25.62 25.96 25.60 25.85 14,006,810 +0.29(+1.15%)
Jul 03, 2014 25.86 25.56 25.56 25.56 10,655,879 -0.47(-1.79%)
Jul 02, 2014 26.74 26.77 25.83 26.02 14,767,246 -0.84(-3.11%)
Jul 01, 2014 27.14 27.28 26.74 26.86 9,334,820 -0.59(-2.14%)
Jun 30, 2014 27.42 27.62 27.27 27.44 8,332,730 +0.14(+0.52%)
Jun 27, 2014 27.05 27.33 27.05 27.30 6,355,864 +0.14(+0.50%)
Jun 26, 2014 27.32 27.39 27.07 27.17 8,045,159 -0.08(-0.30%)
Jun 25, 2014 27.20 27.36 27.10 27.25 7,286,555 +0.01(+0.03%)
Jun 24, 2014 27.24 27.33 27.15 27.24 10,109,254 -0.05(-0.19%)
Jun 23, 2014 27.79 27.89 27.04 27.29 9,384,917 -0.36(-1.31%)
Jun 20, 2014 27.99 28.01 27.56 27.65 10,605,058 -0.31(-1.10%)
Jun 19, 2014 27.79 28.04 27.76 27.96 10,857,364 +0.24(+0.87%)
Jun 18, 2014 27.26 27.78 27.26 27.72 12,099,376 +0.42(+1.54%)
Jun 17, 2014 27.26 27.46 27.20 27.30 15,586,606 +0.14(+0.50%)
Jun 16, 2014 27.02 27.45 26.96 27.17 21,292,612 +0.29(+1.09%)
Jun 13, 2014 26.39 26.96 26.23 26.87 21,763,944 +0.49(+1.85%)
Jun 12, 2014 26.35 26.59 26.19 26.38 59,030,096 -0.51(-1.90%)
Jun 11, 2014 27.15 27.79 26.87 26.89 20,340,874 -1.06(-3.79%)
Jun 10, 2014 27.97 28.14 27.88 27.96 5,400,116 -0.19(-0.67%)
Jun 06, 2014 28.22 28.38 28.09 28.14 6,768,814 -0.04(-0.13%)
Jun 05, 2014 27.91 28.25 27.90 28.18 15,857,434 +0.14(+0.51%)
Jun 04, 2014 27.89 28.05 27.76 28.04 7,096,520 +0.06(+0.22%)
Jun 03, 2014 27.56 28.02 27.46 27.98 10,070,399 +0.44(+1.61%)
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.