Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.06 24.17 23.55 23.59 8,271,386 -0.65(-2.67%)
Jul 30, 2014 24.24 24.39 23.91 24.24 10,657,749 -0.70(-2.79%)
Jul 29, 2014 25.12 25.15 24.76 24.94 5,857,368 -0.20(-0.80%)
Jul 28, 2014 25.09 25.15 24.85 25.14 2,573,210 +0.02(+0.09%)
Jul 25, 2014 25.24 25.32 25.02 25.11 3,048,810 -0.13(-0.53%)
Jul 24, 2014 25.17 25.28 25.09 25.25 2,498,801 +0.13(+0.53%)
Jul 23, 2014 25.14 25.20 24.97 25.11 2,171,183 -0.01(-0.05%)
Jul 22, 2014 25.15 25.24 25.07 25.13 2,559,669 +0.01(+0.05%)
Jul 21, 2014 25.06 25.25 25.02 25.11 3,014,881 -0.05(-0.19%)
Jul 18, 2014 25.03 25.19 24.90 25.16 4,633,741 +0.21(+0.84%)
Jul 17, 2014 24.94 25.36 24.80 24.95 5,039,243 +0.03(+0.11%)
Jul 16, 2014 24.94 24.97 24.73 24.93 3,369,098 +0.11(+0.43%)
Jul 15, 2014 24.77 24.95 24.70 24.82 3,596,335 +0.02(+0.06%)
Jul 14, 2014 24.89 24.98 24.74 24.80 3,119,300 +0.06(+0.22%)
Jul 11, 2014 24.58 24.78 24.51 24.75 2,808,998 +0.09(+0.38%)
Jul 10, 2014 24.54 24.74 24.54 24.65 3,410,673 -0.20(-0.79%)
Jul 09, 2014 24.85 24.94 24.78 24.85 2,912,149 +0.04(+0.16%)
Jul 08, 2014 25.04 25.04 24.76 24.81 5,096,954 -0.24(-0.95%)
Jul 07, 2014 24.94 25.06 24.79 25.05 5,041,575 +0.05(+0.21%)
Jul 03, 2014 24.82 25.00 25.00 25.00 3,008,751 +0.30(+1.22%)
Jul 02, 2014 24.81 24.94 24.62 24.70 3,574,434 -0.05(-0.21%)
Jul 01, 2014 24.59 24.86 24.59 24.75 3,023,908 +0.16(+0.66%)
Jun 30, 2014 24.70 24.81 24.55 24.59 4,119,237 -0.19(-0.75%)
Jun 27, 2014 24.68 24.82 24.59 24.77 5,509,370 +0.04(+0.14%)
Jun 26, 2014 24.70 24.76 24.48 24.74 2,670,669 +0.01(+0.05%)
Jun 25, 2014 24.53 24.73 24.51 24.72 2,927,994 +0.05(+0.21%)
Jun 24, 2014 24.81 24.91 24.66 24.67 2,836,397 -0.19(-0.76%)
Jun 23, 2014 24.96 24.97 24.76 24.86 3,729,431 -0.06(-0.24%)
Jun 20, 2014 24.89 25.02 24.78 24.92 4,449,137 +0.11(+0.45%)
Jun 19, 2014 24.90 24.91 24.70 24.81 3,385,733 -0.08(-0.33%)
Jun 18, 2014 24.92 24.93 24.74 24.89 3,615,601 +0.03(+0.11%)
Jun 17, 2014 24.48 24.94 24.46 24.87 4,075,457 +0.32(+1.32%)
Jun 16, 2014 24.41 24.62 24.34 24.54 4,657,539 +0.07(+0.29%)
Jun 13, 2014 24.52 24.68 24.42 24.47 3,119,467 -0.05(-0.19%)
Jun 12, 2014 24.64 24.72 24.44 24.52 3,574,517 -0.13(-0.51%)
Jun 11, 2014 24.85 24.95 24.64 24.64 4,549,808 -0.35(-1.41%)
Jun 10, 2014 24.89 25.06 24.83 25.00 6,484,140 +0.30(+1.22%)
Jun 06, 2014 24.49 24.79 24.46 24.70 4,286,087 +0.23(+0.94%)
Jun 05, 2014 24.48 24.51 24.33 24.47 4,541,805 +0.01(+0.03%)
Jun 04, 2014 24.27 24.61 24.27 24.46 4,259,393 +0.21(+0.85%)
Jun 03, 2014 24.28 24.36 24.19 24.25 5,311,896 -0.02(-0.10%)
Jun 02, 2014 24.29 24.44 24.17 24.28 3,214,277 +0.09(+0.39%)
May 30, 2014 24.26 24.29 24.12 24.18 4,735,370 -0.08(-0.34%)
May 29, 2014 24.11 24.32 24.07 24.27 4,969,428 +0.19(+0.80%)
May 28, 2014 24.23 24.30 24.04 24.07 5,541,924 -0.15(-0.64%)
May 27, 2014 24.19 24.44 24.09 24.23 5,178,785 +0.01(+0.05%)
May 23, 2014 24.17 24.21 24.21 24.21 4,297,529 -0.21(-0.86%)
May 22, 2014 24.51 24.51 24.19 24.42 3,145,294 -0.13(-0.53%)
May 21, 2014 24.46 24.58 24.36 24.55 2,826,505 +0.23(+0.94%)
May 20, 2014 24.52 24.54 24.12 24.32 4,031,302 -0.22(-0.90%)
May 19, 2014 24.06 24.61 24.06 24.55 4,313,342 +0.42(+1.73%)
May 16, 2014 24.28 24.28 23.94 24.13 6,823,077 -0.17(-0.69%)
May 15, 2014 24.54 24.58 24.04 24.30 5,374,548 -0.40(-1.61%)
May 14, 2014 24.94 24.96 24.66 24.69 5,122,270 -0.33(-1.30%)
May 13, 2014 24.91 25.09 24.83 25.02 4,063,677 +0.15(+0.62%)
May 12, 2014 24.79 24.88 24.70 24.87 3,534,255 +0.14(+0.57%)
May 09, 2014 24.72 24.80 24.52 24.72 2,557,360 -0.02(-0.06%)
May 08, 2014 24.55 24.83 24.54 24.74 3,609,905 +0.17(+0.69%)
May 07, 2014 24.38 24.58 24.32 24.57 4,034,260 +0.29(+1.20%)
May 06, 2014 24.45 24.50 24.27 24.28 4,221,562 -0.33(-1.32%)
May 05, 2014 24.65 24.74 24.52 24.61 3,622,894 -0.18(-0.74%)
May 02, 2014 24.80 24.94 24.61 24.79 3,880,270 -0.01(-0.03%)
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.