Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.68 23.96 23.65 23.81 11,706,408 -0.17(-0.73%)
Jul 30, 2014 23.58 24.03 23.54 23.98 9,480,210 +0.53(+2.27%)
Jul 29, 2014 23.56 23.70 23.45 23.45 6,442,071 -0.07(-0.28%)
Jul 28, 2014 23.62 23.71 23.50 23.52 8,677,294 +0.04(+0.17%)
Jul 25, 2014 23.69 23.80 23.48 23.48 6,921,673 -0.29(-1.24%)
Jul 24, 2014 23.88 24.01 23.76 23.77 7,851,769 +0.05(+0.21%)
Jul 23, 2014 23.52 23.79 23.52 23.73 8,164,076 +0.28(+1.18%)
Jul 22, 2014 23.59 23.61 23.42 23.45 6,536,077 +0.04(+0.17%)
Jul 21, 2014 23.61 23.62 23.24 23.41 8,036,347 -0.26(-1.11%)
Jul 18, 2014 23.44 23.69 23.19 23.67 8,202,632 +0.34(+1.44%)
Jul 17, 2014 23.39 23.53 23.29 23.34 13,379,406 -0.16(-0.67%)
Jul 16, 2014 24.10 24.10 23.47 23.49 18,754,918 -0.61(-2.52%)
Jul 15, 2014 23.81 24.13 23.77 24.10 10,688,628 +0.22(+0.92%)
Jul 14, 2014 24.11 24.11 23.79 23.88 7,071,653 -0.04(-0.19%)
Jul 11, 2014 23.95 24.03 23.82 23.93 6,273,266 -0.10(-0.43%)
Jul 10, 2014 24.09 24.23 23.95 24.03 9,044,998 -0.31(-1.28%)
Jul 09, 2014 24.10 24.45 24.09 24.34 9,206,944 +0.28(+1.17%)
Jul 08, 2014 23.86 24.11 23.74 24.06 10,047,589 +0.20(+0.82%)
Jul 07, 2014 23.96 24.06 23.80 23.86 11,806,055 -0.17(-0.73%)
Jul 03, 2014 24.02 24.04 24.04 24.04 4,893,350 +0.04(+0.17%)
Jul 02, 2014 23.87 24.11 23.86 24.00 7,052,690 +0.09(+0.37%)
Jul 01, 2014 23.71 23.95 23.69 23.91 7,858,029 +0.16(+0.68%)
Jun 30, 2014 23.61 23.78 23.61 23.75 10,849,987 +0.17(+0.72%)
Jun 27, 2014 23.54 23.71 23.52 23.58 11,968,464 -0.02(-0.09%)
Jun 26, 2014 23.77 23.81 23.22 23.60 16,126,806 -0.14(-0.60%)
Jun 25, 2014 24.03 24.08 23.66 23.74 18,939,684 -0.31(-1.30%)
Jun 24, 2014 24.49 24.50 24.05 24.06 10,987,383 -0.43(-1.77%)
Jun 23, 2014 24.48 24.60 24.37 24.49 7,772,116 -0.06(-0.25%)
Jun 20, 2014 24.74 24.78 24.53 24.55 12,014,420 -0.08(-0.31%)
Jun 19, 2014 24.83 24.83 24.60 24.63 6,906,131 -0.20(-0.79%)
Jun 18, 2014 24.45 24.84 24.44 24.82 6,974,451 +0.37(+1.50%)
Jun 17, 2014 24.46 24.52 24.28 24.46 7,224,016 +0.01(+0.05%)
Jun 16, 2014 24.49 24.50 24.31 24.45 6,836,771 -0.04(-0.15%)
Jun 13, 2014 24.45 24.53 24.33 24.48 6,951,833 +0.04(+0.18%)
Jun 12, 2014 24.73 24.75 24.38 24.44 9,495,281 -0.35(-1.41%)
Jun 11, 2014 24.95 24.95 24.73 24.78 9,109,336 -0.26(-1.05%)
Jun 10, 2014 25.05 25.13 24.94 25.05 7,187,524 -0.16(-0.64%)
Jun 06, 2014 25.08 25.40 25.06 25.21 10,696,725 +0.18(+0.71%)
Jun 05, 2014 24.79 25.05 24.65 25.03 14,670,835 +0.22(+0.88%)
Jun 04, 2014 24.23 24.84 24.18 24.81 16,791,448 +0.58(+2.40%)
Jun 03, 2014 24.13 24.26 24.07 24.23 12,750,782 +0.04(+0.18%)
Jun 02, 2014 24.41 24.45 24.16 24.19 9,262,739 -0.14(-0.59%)
May 30, 2014 24.31 24.41 24.19 24.33 12,129,718 +0.00(+0.00%)
May 29, 2014 24.43 24.44 24.18 24.33 9,508,154 +0.07(+0.28%)
May 28, 2014 24.40 24.44 24.17 24.26 16,116,142 -0.16(-0.66%)
May 27, 2014 24.72 24.79 24.39 24.42 11,692,382 -0.22(-0.89%)
May 23, 2014 24.79 24.64 24.64 24.64 9,302,378 -0.21(-0.83%)
May 22, 2014 25.30 25.42 24.84 24.85 8,642,487 -0.44(-1.75%)
May 21, 2014 24.28 25.35 24.27 25.29 26,599,416 +1.18(+4.91%)
May 20, 2014 25.04 25.42 24.07 24.11 38,808,852 -1.99(-7.62%)
May 19, 2014 26.08 26.16 25.84 26.09 7,638,153 -0.07(-0.27%)
May 16, 2014 25.96 26.24 25.92 26.17 8,851,191 +0.20(+0.76%)
May 15, 2014 26.25 26.29 25.80 25.97 11,120,822 -0.45(-1.71%)
May 14, 2014 26.40 26.68 26.38 26.42 7,525,797 +0.02(+0.08%)
May 13, 2014 26.69 26.70 26.34 26.40 5,973,949 -0.31(-1.16%)
May 12, 2014 26.19 26.75 26.19 26.71 8,833,425 +0.62(+2.38%)
May 09, 2014 25.84 26.10 25.74 26.09 6,497,393 +0.29(+1.12%)
May 08, 2014 25.58 25.98 25.48 25.80 7,544,996 +0.27(+1.07%)
May 07, 2014 25.48 25.55 25.28 25.52 6,489,784 +0.08(+0.32%)
May 06, 2014 25.81 25.82 25.42 25.44 7,085,692 -0.48(-1.84%)
May 05, 2014 25.98 26.18 25.86 25.92 4,156,137 -0.12(-0.48%)
May 02, 2014 25.97 26.34 25.97 26.05 3,674,778 +0.05(+0.21%)
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.