Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.82 26.90 26.90 26.90 41,931,692 +0.21(+0.78%)
Aug 28, 2014 26.66 26.82 26.66 26.69 24,545,260 -0.11(-0.40%)
Aug 27, 2014 26.88 26.92 26.70 26.80 22,286,036 -0.01(-0.03%)
Aug 26, 2014 26.80 27.00 26.72 26.81 25,525,890 -0.01(-0.03%)
Aug 25, 2014 27.03 27.08 26.69 26.82 24,162,874 -0.10(-0.37%)
Aug 22, 2014 27.12 27.12 26.89 26.92 27,516,546 -0.16(-0.60%)
Aug 21, 2014 26.55 27.11 26.54 27.08 48,240,116 +0.50(+1.88%)
Aug 20, 2014 26.37 26.59 26.33 26.58 35,231,444 +0.12(+0.47%)
Aug 19, 2014 26.58 26.58 26.39 26.45 38,011,012 -0.05(-0.20%)
Aug 18, 2014 26.39 26.55 26.17 26.51 35,350,348 +0.18(+0.70%)
Aug 15, 2014 26.27 26.34 25.98 26.32 37,102,076 +0.18(+0.68%)
Aug 14, 2014 26.23 26.37 25.99 26.15 33,039,672 -0.12(-0.47%)
Aug 13, 2014 25.61 26.31 25.60 26.27 47,099,160 +0.75(+2.93%)
Aug 12, 2014 25.35 25.54 25.18 25.52 32,208,214 +0.08(+0.33%)
Aug 11, 2014 25.28 25.61 25.28 25.44 35,985,404 +0.32(+1.29%)
Aug 08, 2014 25.25 25.42 25.07 25.11 46,068,384 -0.06(-0.24%)
Aug 07, 2014 25.37 25.54 25.07 25.18 36,114,232 -0.13(-0.50%)
Aug 06, 2014 25.11 25.57 24.95 25.30 36,247,588 +0.02(+0.08%)
Aug 05, 2014 26.23 26.02 25.11 25.28 64,568,772 -0.77(-2.97%)
Aug 04, 2014 25.86 26.09 25.68 26.06 35,348,564 +0.23(+0.90%)
Aug 01, 2014 25.83 26.04 25.72 25.82 43,739,188 -0.11(-0.43%)
Jul 31, 2014 26.09 26.21 25.87 25.94 46,141,796 -0.35(-1.34%)
Jul 30, 2014 26.26 26.46 26.05 26.29 42,838,372 +0.12(+0.47%)
Jul 29, 2014 26.23 26.30 26.09 26.16 34,161,052 -0.03(-0.12%)
Jul 28, 2014 26.20 26.26 25.93 26.20 40,473,580 -0.02(-0.06%)
Jul 25, 2014 26.13 26.30 25.97 26.21 41,310,568 +0.00(+0.00%)
Jul 24, 2014 26.31 26.54 26.10 26.21 43,357,372 -0.19(-0.72%)
Jul 23, 2014 26.54 26.56 26.25 26.40 33,965,872 -0.22(-0.83%)
Jul 22, 2014 26.14 26.65 26.07 26.62 56,015,168 +0.56(+2.14%)
Jul 21, 2014 25.68 26.20 25.67 26.07 41,884,440 +0.28(+1.07%)
Jul 18, 2014 25.87 25.87 25.55 25.79 60,801,644 +0.00(+0.00%)
Jul 17, 2014 26.17 26.29 25.74 25.79 92,058,992 -0.73(-2.74%)
Jul 16, 2014 25.49 26.59 25.41 26.52 177,378,064 +2.25(+9.27%)
Jul 15, 2014 24.17 24.34 23.85 24.27 78,047,936 +0.17(+0.70%)
Jul 14, 2014 24.04 24.16 23.98 24.10 31,606,916 +0.18(+0.77%)
Jul 11, 2014 23.92 24.07 23.75 23.91 26,203,878 -0.01(-0.03%)
Jul 10, 2014 23.42 23.98 23.30 23.92 42,248,892 +0.28(+1.20%)
Jul 09, 2014 23.60 23.71 23.49 23.64 36,983,164 +0.08(+0.32%)
Jul 08, 2014 23.72 23.78 23.49 23.56 48,429,108 -0.18(-0.77%)
Jul 07, 2014 23.79 23.88 23.66 23.75 29,005,118 -0.08(-0.35%)
Jul 03, 2014 23.78 23.83 23.83 23.83 26,706,158 +0.12(+0.52%)
Jul 02, 2014 23.72 23.76 23.57 23.71 21,869,644 +0.00(+0.00%)
Jul 01, 2014 23.72 23.79 23.62 23.71 36,870,644 +0.06(+0.26%)
Jun 30, 2014 23.62 23.72 23.46 23.65 28,092,506 -0.02(-0.10%)
Jun 27, 2014 23.62 23.72 23.49 23.67 40,216,188 +0.11(+0.49%)
Jun 26, 2014 23.58 23.65 23.43 23.56 34,906,220 -0.08(-0.32%)
Jun 25, 2014 23.33 23.72 23.30 23.63 57,679,844 +0.29(+1.25%)
Jun 24, 2014 23.08 23.59 23.03 23.34 69,743,064 +0.21(+0.89%)
Jun 23, 2014 23.03 23.20 22.84 23.13 34,606,124 +0.02(+0.10%)
Jun 20, 2014 23.01 23.11 22.98 23.11 52,046,360 +0.08(+0.37%)
Jun 19, 2014 22.94 23.03 22.87 23.03 35,481,952 +0.12(+0.53%)
Jun 18, 2014 22.87 22.94 22.71 22.90 44,956,640 -0.02(-0.07%)
Jun 17, 2014 22.87 23.03 22.84 22.92 37,178,376 -0.05(-0.20%)
Jun 16, 2014 22.74 23.07 22.71 22.97 47,374,244 +0.11(+0.47%)
Jun 13, 2014 22.77 23.00 22.62 22.86 159,673,376 +1.46(+6.83%)
Jun 12, 2014 21.32 21.50 21.25 21.40 37,720,992 +0.02(+0.11%)
Jun 11, 2014 21.53 21.59 21.27 21.37 36,173,296 -0.24(-1.10%)
Jun 10, 2014 21.31 21.68 21.21 21.61 44,381,772 +0.05(+0.25%)
Jun 06, 2014 21.26 21.59 21.22 21.56 45,468,000 +0.39(+1.84%)
Jun 05, 2014 21.09 21.17 20.99 21.17 34,670,032 +0.05(+0.22%)
Jun 04, 2014 21.05 21.24 21.05 21.12 28,235,504 -0.05(-0.22%)
Jun 03, 2014 20.83 21.20 20.75 21.17 43,417,904 +0.31(+1.47%)
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.