Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.75 22.64 22.64 22.64 1,530,400 +0.03(+0.13%)
Aug 28, 2014 22.64 22.70 22.48 22.61 1,179,726 -0.05(-0.20%)
Aug 27, 2014 22.85 22.94 22.57 22.66 1,974,390 -0.21(-0.92%)
Aug 26, 2014 22.87 22.94 22.73 22.86 2,193,108 -0.02(-0.09%)
Aug 25, 2014 22.86 22.98 22.78 22.89 1,495,300 +0.08(+0.33%)
Aug 22, 2014 22.67 22.89 22.67 22.81 1,880,792 +0.01(+0.04%)
Aug 21, 2014 22.66 22.84 22.50 22.80 2,335,554 +0.13(+0.57%)
Aug 20, 2014 22.50 22.73 22.45 22.67 2,936,532 +0.20(+0.87%)
Aug 19, 2014 22.39 22.56 22.32 22.48 3,276,802 +0.12(+0.51%)
Aug 18, 2014 22.09 22.36 22.00 22.36 2,608,254 +0.45(+2.05%)
Aug 15, 2014 22.59 22.61 21.80 21.91 6,174,598 -0.54(-2.43%)
Aug 14, 2014 22.25 22.47 22.12 22.45 3,766,902 +0.26(+1.19%)
Aug 13, 2014 22.48 22.67 22.12 22.19 3,932,820 -0.33(-1.49%)
Aug 12, 2014 22.15 22.78 22.14 22.52 4,923,366 +0.25(+1.15%)
Aug 11, 2014 22.32 22.43 22.26 22.27 3,023,662 +0.02(+0.11%)
Aug 08, 2014 22.00 22.27 21.96 22.25 2,458,688 +0.33(+1.51%)
Aug 07, 2014 22.12 22.23 21.86 21.91 3,265,482 -0.08(-0.36%)
Aug 06, 2014 21.75 22.02 21.70 22.00 3,903,892 +0.12(+0.57%)
Aug 05, 2014 22.15 22.21 21.72 21.87 7,632,906 -0.39(-1.75%)
Aug 04, 2014 22.09 22.29 21.91 22.26 3,181,004 +0.20(+0.91%)
Aug 01, 2014 22.17 22.24 21.91 22.06 3,487,726 -0.12(-0.53%)
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%)
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.