Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.45 24.74 24.74 24.74 197,300 +0.29(+1.19%)
Aug 28, 2014 24.50 24.73 24.34 24.45 335,037 +0.01(+0.04%)
Aug 27, 2014 24.27 24.58 24.20 24.44 297,709 +0.19(+0.78%)
Aug 26, 2014 24.04 24.34 24.01 24.25 305,559 +0.24(+1.00%)
Aug 25, 2014 23.94 24.14 23.94 24.01 301,159 +0.27(+1.14%)
Aug 22, 2014 23.47 23.94 23.40 23.74 273,562 +0.23(+0.98%)
Aug 21, 2014 23.10 23.62 22.84 23.51 227,533 +0.44(+1.91%)
Aug 20, 2014 23.39 23.59 23.09 23.07 340,684 -0.43(-1.83%)
Aug 19, 2014 23.54 23.76 23.48 23.50 195,867 +0.00(+0.00%)
Aug 18, 2014 23.22 23.55 23.21 23.50 174,177 +0.52(+2.26%)
Aug 15, 2014 23.24 23.27 22.54 22.98 260,917 -0.02(-0.09%)
Aug 14, 2014 22.77 23.16 22.70 23.00 156,464 +0.21(+0.92%)
Aug 13, 2014 22.82 22.97 22.60 22.79 249,419 +0.06(+0.26%)
Aug 12, 2014 22.55 22.72 22.54 22.73 169,149 +0.05(+0.22%)
Aug 11, 2014 22.62 23.00 22.48 22.68 226,305 +0.04(+0.18%)
Aug 08, 2014 22.46 22.76 22.45 22.64 330,883 +0.17(+0.76%)
Aug 07, 2014 22.65 22.70 22.27 22.47 176,671 -0.04(-0.18%)
Aug 06, 2014 22.32 22.70 22.24 22.51 222,564 +0.01(+0.04%)
Aug 05, 2014 22.48 22.68 22.37 22.50 306,931 -0.10(-0.44%)
Aug 04, 2014 22.10 22.72 22.07 22.60 450,437 +0.61(+2.77%)
Aug 01, 2014 22.03 22.41 21.69 21.99 477,555 -0.15(-0.68%)
Jul 31, 2014 22.72 22.82 21.99 22.14 374,994 -1.07(-4.61%)
Jul 30, 2014 23.31 23.40 23.06 23.21 231,893 +0.04(+0.17%)
Jul 29, 2014 23.28 23.40 23.15 23.17 165,723 -0.09(-0.39%)
Jul 28, 2014 23.34 23.37 23.02 23.26 252,727 -0.05(-0.21%)
Jul 25, 2014 23.30 23.44 23.13 23.31 291,510 -0.14(-0.60%)
Jul 24, 2014 23.55 23.72 23.38 23.45 283,926 +0.07(+0.30%)
Jul 23, 2014 23.33 23.59 23.21 23.38 148,028 +0.03(+0.13%)
Jul 22, 2014 23.42 23.54 23.25 23.35 206,158 -0.01(-0.04%)
Jul 21, 2014 23.44 23.54 23.11 23.36 200,212 -0.21(-0.89%)
Jul 18, 2014 23.10 23.68 23.10 23.57 357,646 +0.48(+2.08%)
Jul 17, 2014 23.51 23.56 23.08 23.09 329,303 -0.53(-2.24%)
Jul 16, 2014 23.86 23.89 23.56 23.62 269,793 -0.08(-0.34%)
Jul 15, 2014 23.81 23.95 23.49 23.70 263,382 -0.13(-0.55%)
Jul 14, 2014 23.91 24.14 23.76 23.83 244,389 +0.11(+0.46%)
Jul 11, 2014 23.81 23.97 23.51 23.72 384,539 -0.13(-0.55%)
Jul 10, 2014 23.65 24.02 23.55 23.85 317,189 -0.21(-0.87%)
Jul 09, 2014 24.18 24.36 23.89 24.06 282,346 -0.09(-0.37%)
Jul 08, 2014 24.44 24.50 24.09 24.15 284,710 -0.34(-1.39%)
Jul 07, 2014 24.88 24.88 24.44 24.49 258,232 -0.39(-1.57%)
Jul 03, 2014 24.63 24.88 24.88 24.88 163,700 +0.39(+1.59%)
Jul 02, 2014 24.74 24.86 24.47 24.49 269,169 -0.26(-1.05%)
Jul 01, 2014 24.67 25.20 24.66 24.75 424,628 +0.15(+0.61%)
Jun 30, 2014 24.42 24.68 24.27 24.60 350,793 +0.22(+0.90%)
Jun 27, 2014 24.33 24.57 24.29 24.38 862,274 -0.11(-0.45%)
Jun 26, 2014 24.47 24.64 24.05 24.49 412,783 +0.07(+0.29%)
Jun 25, 2014 24.36 24.60 24.18 24.42 554,580 -0.10(-0.41%)
Jun 24, 2014 24.72 25.09 24.48 24.52 275,477 -0.28(-1.13%)
Jun 23, 2014 24.80 24.97 24.57 24.80 299,523 +0.02(+0.08%)
Jun 20, 2014 24.90 25.07 24.69 24.78 1,679,201 -0.07(-0.28%)
Jun 19, 2014 24.96 24.98 24.76 24.85 268,714 -0.08(-0.32%)
Jun 18, 2014 24.92 24.98 24.65 24.93 374,493 +0.01(+0.04%)
Jun 17, 2014 24.53 25.15 24.36 24.92 692,661 +0.34(+1.38%)
Jun 16, 2014 23.91 24.62 23.90 24.58 547,168 +0.67(+2.80%)
Jun 13, 2014 23.62 23.94 23.40 23.91 353,416 +0.34(+1.44%)
Jun 12, 2014 23.71 23.94 23.45 23.57 292,449 -0.23(-0.97%)
Jun 11, 2014 24.15 24.20 23.67 23.80 366,760 -0.39(-1.61%)
Jun 10, 2014 24.25 24.34 23.91 24.19 385,709 +0.42(+1.77%)
Jun 06, 2014 23.76 23.89 23.63 23.77 442,171 +0.09(+0.38%)
Jun 05, 2014 23.69 23.79 23.25 23.68 522,028 +0.02(+0.08%)
Jun 04, 2014 23.30 23.81 23.30 23.66 402,752 +0.48(+2.07%)
Jun 03, 2014 22.69 23.21 22.59 23.18 415,383 +0.44(+1.93%)
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.