Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.26 24.57 24.57 24.57 3,138,100 +0.30(+1.24%)
Aug 28, 2014 24.16 24.30 24.14 24.27 2,243,778 +0.04(+0.17%)
Aug 27, 2014 24.14 24.30 24.12 24.23 1,616,653 +0.09(+0.37%)
Aug 26, 2014 24.19 24.28 24.08 24.14 1,651,836 -0.07(-0.29%)
Aug 25, 2014 24.37 24.41 24.10 24.21 1,414,335 -0.02(-0.08%)
Aug 22, 2014 24.38 24.41 24.15 24.23 1,927,081 -0.18(-0.74%)
Aug 21, 2014 24.49 24.59 24.39 24.41 3,124,748 -0.04(-0.16%)
Aug 20, 2014 24.41 24.52 24.30 24.45 2,804,452 +0.04(+0.16%)
Aug 19, 2014 24.34 24.45 24.24 24.41 2,088,393 +0.08(+0.33%)
Aug 18, 2014 24.24 24.36 24.16 24.33 1,988,779 +0.18(+0.75%)
Aug 15, 2014 24.28 24.28 24.01 24.15 8,071,377 -0.05(-0.21%)
Aug 14, 2014 24.16 24.22 24.09 24.20 2,908,925 +0.10(+0.41%)
Aug 13, 2014 23.90 24.10 23.86 24.10 1,778,828 +0.30(+1.26%)
Aug 12, 2014 23.75 23.88 23.73 23.80 2,300,008 -0.01(-0.04%)
Aug 11, 2014 23.48 23.89 23.42 23.81 3,455,127 +0.33(+1.41%)
Aug 08, 2014 23.24 23.52 23.18 23.48 2,713,406 +0.30(+1.29%)
Aug 07, 2014 23.05 23.20 22.92 23.18 3,263,620 +0.20(+0.87%)
Aug 06, 2014 23.47 23.47 22.96 22.98 3,076,978 -0.07(-0.30%)
Aug 05, 2014 23.21 23.35 23.00 23.05 2,427,554 -0.30(-1.28%)
Aug 04, 2014 23.16 23.42 23.03 23.35 2,368,129 +0.18(+0.78%)
Aug 01, 2014 23.31 23.48 23.16 23.17 2,562,796 -0.20(-0.86%)
Jul 31, 2014 23.45 23.55 23.33 23.37 3,259,032 -0.20(-0.85%)
Jul 30, 2014 23.70 23.82 23.33 23.57 2,805,070 -0.13(-0.55%)
Jul 29, 2014 24.17 24.17 23.62 23.70 3,733,281 -0.42(-1.74%)
Jul 28, 2014 23.84 24.18 23.84 24.12 2,978,048 +0.27(+1.13%)
Jul 25, 2014 23.97 24.09 23.80 23.85 2,335,816 -0.23(-0.96%)
Jul 24, 2014 24.35 24.35 24.01 24.08 1,860,771 -0.22(-0.91%)
Jul 23, 2014 24.10 24.38 24.09 24.30 5,529,661 +0.22(+0.91%)
Jul 22, 2014 24.07 24.15 24.02 24.08 2,674,447 +0.14(+0.58%)
Jul 21, 2014 24.03 24.06 23.90 23.94 1,940,097 -0.16(-0.66%)
Jul 18, 2014 23.96 24.12 23.93 24.10 2,106,266 +0.22(+0.92%)
Jul 17, 2014 24.00 24.13 23.82 23.88 2,555,874 -0.24(-1.00%)
Jul 16, 2014 24.11 24.14 24.00 24.12 2,306,196 +0.04(+0.17%)
Jul 15, 2014 24.08 24.13 23.86 24.08 2,656,949 +0.00(+0.00%)
Jul 14, 2014 23.95 24.12 23.83 24.08 1,933,256 +0.21(+0.88%)
Jul 11, 2014 23.89 23.91 23.67 23.87 2,115,565 -0.16(-0.67%)
Jul 10, 2014 23.76 24.08 23.76 24.03 2,348,605 +0.13(+0.54%)
Jul 09, 2014 23.89 23.96 23.70 23.90 2,364,133 +0.07(+0.29%)
Jul 08, 2014 23.74 23.94 23.74 23.83 2,862,779 +0.07(+0.29%)
Jul 07, 2014 23.56 23.77 23.55 23.76 2,706,919 +0.14(+0.59%)
Jul 03, 2014 23.58 23.62 23.62 23.62 2,264,200 +0.05(+0.21%)
Jul 02, 2014 23.58 23.64 23.43 23.57 2,956,390 -0.05(-0.21%)
Jul 01, 2014 23.62 23.67 23.44 23.62 3,222,452 +0.06(+0.25%)
Jun 30, 2014 23.56 23.61 23.31 23.56 2,718,368 +0.00(+0.00%)
Jun 27, 2014 23.39 23.59 23.35 23.56 3,037,133 +0.14(+0.60%)
Jun 26, 2014 23.59 23.63 23.35 23.42 2,661,046 -0.22(-0.93%)
Jun 25, 2014 23.62 23.77 23.54 23.64 2,404,521 -0.06(-0.25%)
Jun 24, 2014 23.75 23.81 23.66 23.70 2,090,880 -0.07(-0.29%)
Jun 23, 2014 23.88 23.96 23.74 23.77 2,378,380 -0.13(-0.54%)
Jun 20, 2014 23.84 23.98 23.64 23.90 5,198,099 +0.09(+0.38%)
Jun 19, 2014 23.72 23.90 23.61 23.81 3,089,594 +0.08(+0.34%)
Jun 18, 2014 23.57 23.77 23.44 23.73 3,676,612 +0.11(+0.47%)
Jun 17, 2014 23.36 23.65 23.26 23.62 3,067,400 +0.19(+0.81%)
Jun 16, 2014 23.48 23.59 23.30 23.43 3,292,660 -0.08(-0.34%)
Jun 13, 2014 23.42 23.56 23.17 23.51 2,347,313 +0.13(+0.56%)
Jun 12, 2014 23.41 23.52 23.23 23.38 2,783,197 -0.08(-0.34%)
Jun 11, 2014 23.66 24.02 23.25 23.46 3,586,702 -0.17(-0.72%)
Jun 10, 2014 23.84 23.90 23.57 23.63 3,245,294 -0.55(-2.27%)
Jun 06, 2014 24.35 24.35 24.07 24.18 2,672,197 -0.12(-0.49%)
Jun 05, 2014 23.92 24.32 23.80 24.30 3,987,691 +0.42(+1.76%)
Jun 04, 2014 23.80 23.95 23.76 23.88 2,470,559 +0.05(+0.21%)
Jun 03, 2014 23.94 23.95 23.78 23.83 2,690,466 -0.15(-0.63%)
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.