Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.93 25.46 25.46 25.46 3,493,925 -0.21(-0.80%)
Aug 28, 2014 25.28 25.77 25.28 25.67 1,788,663 +0.24(+0.94%)
Aug 27, 2014 25.44 25.58 25.31 25.43 1,960,278 -0.05(-0.19%)
Aug 26, 2014 25.48 25.57 25.42 25.48 1,559,096 +0.06(+0.23%)
Aug 25, 2014 25.65 25.71 25.39 25.42 1,223,447 -0.17(-0.68%)
Aug 22, 2014 25.63 25.67 25.50 25.59 1,274,718 +0.02(+0.10%)
Aug 21, 2014 25.49 25.62 25.34 25.57 1,345,561 +0.05(+0.19%)
Aug 20, 2014 25.24 25.55 25.24 25.52 2,081,960 +0.17(+0.68%)
Aug 19, 2014 25.34 25.45 25.18 25.34 1,889,569 +0.19(+0.75%)
Aug 18, 2014 24.78 25.12 24.78 25.15 3,280,319 +0.05(+0.20%)
Aug 15, 2014 25.17 25.20 24.73 25.11 3,330,920 +0.12(+0.49%)
Aug 14, 2014 24.85 25.06 24.85 24.98 2,086,172 +0.05(+0.20%)
Aug 13, 2014 25.02 25.32 24.71 24.93 4,879,510 -0.07(-0.26%)
Aug 12, 2014 24.98 25.11 24.80 25.00 1,902,770 +0.01(+0.03%)
Aug 11, 2014 25.09 25.27 24.93 24.99 1,617,301 +0.05(+0.20%)
Aug 08, 2014 24.62 24.94 24.53 24.94 2,447,726 +0.43(+1.77%)
Aug 07, 2014 24.65 24.78 24.47 24.51 3,501,860 -0.16(-0.66%)
Aug 06, 2014 24.33 24.72 24.10 24.67 2,690,563 +0.30(+1.24%)
Aug 05, 2014 24.05 24.53 24.01 24.37 2,753,730 +0.17(+0.71%)
Aug 04, 2014 24.35 24.43 24.06 24.20 2,229,999 -0.18(-0.74%)
Aug 01, 2014 24.05 24.45 24.02 24.38 3,571,316 +0.44(+1.84%)
Jul 31, 2014 24.09 24.11 23.84 23.94 2,681,899 -0.33(-1.38%)
Jul 30, 2014 23.92 24.36 23.92 24.27 3,670,230 -0.04(-0.17%)
Jul 29, 2014 24.98 24.98 24.29 24.31 4,162,435 -0.39(-1.59%)
Jul 28, 2014 24.10 24.75 24.10 24.71 6,233,489 +0.71(+2.96%)
Jul 25, 2014 23.07 24.12 22.83 23.99 16,469,946 -2.91(-10.81%)
Jul 24, 2014 26.95 27.08 26.76 26.90 4,243,115 -0.03(-0.12%)
Jul 23, 2014 27.89 27.89 26.85 26.94 4,206,901 -0.92(-3.31%)
Jul 22, 2014 27.98 28.11 27.82 27.86 2,576,898 +0.05(+0.18%)
Jul 21, 2014 27.65 28.00 27.65 27.81 2,054,894 -0.03(-0.12%)
Jul 18, 2014 27.43 27.84 27.32 27.84 2,349,447 +0.58(+2.13%)
Jul 17, 2014 27.37 27.60 27.25 27.26 2,787,737 -0.26(-0.95%)
Jul 16, 2014 27.51 27.70 27.43 27.52 1,199,895 +0.14(+0.51%)
Jul 15, 2014 27.07 27.54 27.05 27.38 2,479,680 -0.32(-1.15%)
Jul 14, 2014 27.89 27.89 27.65 27.70 1,394,508 -0.04(-0.15%)
Jul 11, 2014 27.80 27.83 27.59 27.74 1,234,852 +0.03(+0.12%)
Jul 10, 2014 27.52 27.91 27.35 27.71 1,875,051 -0.16(-0.56%)
Jul 09, 2014 27.78 27.93 27.54 27.87 2,237,370 -0.02(-0.06%)
Jul 08, 2014 27.92 28.12 27.63 27.88 2,376,211 -0.19(-0.67%)
Jul 07, 2014 28.14 28.22 27.96 28.07 1,672,153 -0.07(-0.26%)
Jul 03, 2014 28.08 28.14 28.14 28.14 1,261,648 +0.19(+0.67%)
Jul 02, 2014 27.78 28.12 27.78 27.96 1,652,656 +0.05(+0.18%)
Jul 01, 2014 27.74 28.05 27.62 27.91 1,932,897 +0.29(+1.07%)
Jun 30, 2014 27.79 27.81 27.45 27.61 2,547,172 -0.08(-0.30%)
Jun 27, 2014 27.60 27.72 27.45 27.69 3,513,451 +0.00(+0.00%)
Jun 26, 2014 27.90 27.98 27.32 27.69 1,928,073 -0.05(-0.18%)
Jun 25, 2014 27.78 27.78 27.34 27.74 2,103,506 +0.03(+0.12%)
Jun 24, 2014 28.02 28.16 27.68 27.71 2,045,108 -0.20(-0.70%)
Jun 23, 2014 28.14 28.26 27.85 27.91 3,139,331 -0.33(-1.19%)
Jun 20, 2014 28.38 28.38 28.12 28.24 3,240,012 -0.05(-0.17%)
Jun 19, 2014 28.54 28.54 28.03 28.29 2,461,353 -0.12(-0.43%)
Jun 18, 2014 28.78 28.79 28.30 28.41 1,837,013 -0.25(-0.85%)
Jun 17, 2014 28.56 28.79 28.50 28.66 1,891,914 +0.06(+0.20%)
Jun 16, 2014 28.55 28.76 28.35 28.60 1,595,605 +0.02(+0.06%)
Jun 13, 2014 28.91 28.97 28.50 28.58 2,938,758 -0.07(-0.26%)
Jun 12, 2014 28.72 28.89 28.61 28.66 2,746,608 -0.10(-0.34%)
Jun 11, 2014 28.81 29.08 28.58 28.76 2,029,722 -0.14(-0.48%)
Jun 10, 2014 28.93 29.18 28.77 28.90 2,353,581 +0.37(+1.29%)
Jun 06, 2014 28.85 29.02 28.44 28.53 2,887,861 -0.34(-1.19%)
Jun 05, 2014 28.20 29.01 28.11 28.87 4,513,385 +0.74(+2.61%)
Jun 04, 2014 27.90 28.27 27.90 28.14 2,188,941 +0.20(+0.73%)
Jun 03, 2014 27.86 28.12 27.73 27.93 2,859,508 +0.00(+0.00%)
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.