Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.42 22.43 22.07 22.18 8,484,912 -0.29(-1.30%)
Jul 30, 2014 22.50 22.55 22.40 22.47 5,875,102 -0.03(-0.13%)
Jul 29, 2014 22.50 22.55 22.48 22.50 4,931,692 -0.00(-0.02%)
Jul 28, 2014 22.52 22.64 22.45 22.50 4,714,816 -0.07(-0.32%)
Jul 25, 2014 22.46 22.60 22.40 22.58 3,362,978 +0.07(+0.32%)
Jul 24, 2014 22.43 22.58 22.38 22.50 4,320,806 +0.20(+0.92%)
Jul 23, 2014 22.36 22.38 22.17 22.30 4,261,920 -0.16(-0.73%)
Jul 22, 2014 22.52 22.64 22.40 22.46 3,991,706 -0.04(-0.16%)
Jul 21, 2014 22.56 22.61 22.48 22.50 2,684,512 -0.18(-0.79%)
Jul 18, 2014 22.57 22.73 22.45 22.68 4,549,052 +0.16(+0.73%)
Jul 17, 2014 22.61 22.79 22.50 22.52 5,150,444 -0.25(-1.08%)
Jul 16, 2014 22.56 22.79 22.42 22.76 7,613,080 +0.27(+1.18%)
Jul 15, 2014 22.75 22.79 22.38 22.50 11,228,980 -0.25(-1.10%)
Jul 14, 2014 23.16 23.20 22.74 22.75 7,066,624 -0.33(-1.43%)
Jul 11, 2014 23.12 23.18 22.59 23.07 15,236,728 -1.00(-4.16%)
Jul 10, 2014 24.09 24.39 24.05 24.08 8,078,366 -0.43(-1.74%)
Jul 09, 2014 24.85 24.89 24.43 24.50 3,626,250 -0.25(-0.99%)
Jul 08, 2014 24.86 24.92 24.63 24.75 3,128,728 -0.13(-0.52%)
Jul 07, 2014 25.09 25.09 24.79 24.88 3,673,386 -0.16(-0.64%)
Jul 03, 2014 24.75 25.04 25.04 25.04 1,444,800 +0.38(+1.56%)
Jul 02, 2014 24.61 24.77 24.57 24.66 2,092,358 +0.01(+0.04%)
Jul 01, 2014 24.79 24.89 24.58 24.64 3,610,296 -0.10(-0.40%)
Jun 30, 2014 24.76 24.87 24.54 24.75 2,099,714 -0.06(-0.26%)
Jun 27, 2014 24.69 24.82 24.59 24.81 1,328,068 +0.13(+0.53%)
Jun 26, 2014 24.57 24.69 24.43 24.68 1,583,814 +0.06(+0.24%)
Jun 25, 2014 24.52 24.66 24.40 24.62 1,496,564 +0.04(+0.16%)
Jun 24, 2014 24.85 25.07 24.52 24.58 2,219,706 -0.34(-1.34%)
Jun 23, 2014 24.95 25.19 24.84 24.91 1,281,994 -0.05(-0.20%)
Jun 20, 2014 24.91 25.12 24.77 24.96 3,808,678 +0.18(+0.71%)
Jun 19, 2014 24.86 24.96 24.66 24.79 1,899,900 -0.09(-0.36%)
Jun 18, 2014 24.80 24.90 24.57 24.88 1,819,844 +0.08(+0.34%)
Jun 17, 2014 24.61 24.84 24.51 24.80 2,192,902 +0.08(+0.32%)
Jun 16, 2014 24.68 24.86 24.50 24.71 2,036,928 -0.07(-0.28%)
Jun 13, 2014 24.87 25.00 24.70 24.79 2,425,640 -0.03(-0.12%)
Jun 12, 2014 25.18 25.18 24.61 24.82 3,577,776 -0.52(-2.05%)
Jun 11, 2014 25.17 25.39 25.17 25.34 2,280,814 +0.02(+0.08%)
Jun 10, 2014 25.21 25.32 25.11 25.32 1,587,810 +0.34(+1.36%)
Jun 06, 2014 24.96 25.10 24.82 24.98 2,041,952 +0.15(+0.60%)
Jun 05, 2014 24.71 24.92 24.50 24.82 2,458,268 +0.12(+0.51%)
Jun 04, 2014 24.62 25.01 24.52 24.70 3,345,518 +0.18(+0.73%)
Jun 03, 2014 24.48 24.62 24.39 24.52 3,218,368 -0.03(-0.12%)
Jun 02, 2014 24.42 24.71 24.38 24.55 3,395,862 +0.18(+0.72%)
May 30, 2014 24.46 24.51 24.34 24.38 2,381,292 -0.05(-0.20%)
May 29, 2014 24.25 24.44 24.16 24.43 1,856,980 +0.18(+0.72%)
May 28, 2014 24.36 24.43 24.23 24.25 1,699,240 -0.11(-0.45%)
May 27, 2014 24.27 24.37 24.20 24.36 1,984,478 +0.13(+0.54%)
May 23, 2014 24.16 24.23 24.23 24.23 1,943,000 +0.15(+0.64%)
May 22, 2014 24.06 24.35 23.93 24.08 1,249,966 +0.03(+0.13%)
May 21, 2014 23.92 24.09 23.89 24.05 1,917,180 +0.15(+0.61%)
May 20, 2014 24.21 24.23 23.73 23.90 2,553,474 -0.46(-1.87%)
May 19, 2014 23.98 24.49 23.96 24.36 2,881,104 +0.24(+1.00%)
May 16, 2014 24.10 24.17 23.68 24.11 2,939,424 +0.04(+0.17%)
May 15, 2014 24.01 24.16 23.73 24.07 3,270,312 +0.01(+0.04%)
May 14, 2014 24.05 24.33 24.00 24.07 2,489,176 +0.04(+0.15%)
May 13, 2014 24.43 24.57 24.01 24.03 4,385,488 -0.56(-2.30%)
May 12, 2014 24.18 24.69 24.17 24.59 2,615,138 +0.47(+1.95%)
May 09, 2014 24.11 24.18 23.71 24.12 4,100,562 +0.00(+0.00%)
May 08, 2014 24.30 24.48 24.02 24.12 2,684,368 -0.15(-0.62%)
May 07, 2014 24.40 24.48 24.07 24.27 2,358,674 -0.02(-0.06%)
May 06, 2014 24.34 24.41 24.18 24.29 2,927,416 -0.07(-0.29%)
May 05, 2014 24.61 24.72 24.34 24.36 3,592,150 -0.36(-1.46%)
May 02, 2014 24.84 24.98 24.67 24.72 3,227,804 -0.04(-0.16%)
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.