Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.45 23.55 23.33 23.37 3,259,032 -0.20(-0.85%)
Jul 30, 2014 23.70 23.83 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 24.01 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 23.76 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%)
Jun 02, 2014 23.79 24.08 23.74 23.98 3,992,149 +0.15(+0.63%)
May 30, 2014 23.59 23.85 23.50 23.83 8,289,655 +0.18(+0.76%)
May 29, 2014 23.65 23.67 23.48 23.65 2,202,338 +0.04(+0.17%)
May 28, 2014 23.57 23.67 23.40 23.61 2,492,869 +0.04(+0.17%)
May 27, 2014 23.54 23.69 23.54 23.57 2,440,369 +0.06(+0.26%)
May 23, 2014 23.58 23.51 23.51 23.51 2,044,100 +0.06(+0.26%)
May 22, 2014 23.31 23.52 23.29 23.45 1,704,457 +0.05(+0.21%)
May 21, 2014 23.60 23.64 23.28 23.40 1,890,720 -0.08(-0.34%)
May 20, 2014 23.54 23.62 23.41 23.48 2,129,562 -0.06(-0.25%)
May 19, 2014 23.62 23.68 23.44 23.54 2,381,298 -0.06(-0.25%)
May 16, 2014 23.28 23.63 23.28 23.60 3,183,093 +0.26(+1.11%)
May 15, 2014 23.44 23.44 23.09 23.34 3,608,822 -0.11(-0.47%)
May 14, 2014 23.46 23.66 23.36 23.45 3,128,376 -0.04(-0.17%)
May 13, 2014 23.72 23.87 23.41 23.49 3,072,424 -0.23(-0.97%)
May 12, 2014 23.71 23.78 23.58 23.72 2,989,508 +0.09(+0.38%)
May 09, 2014 23.50 23.64 23.28 23.63 3,536,430 +0.18(+0.77%)
May 08, 2014 23.44 23.66 23.38 23.45 3,305,290 +0.04(+0.17%)
May 07, 2014 23.09 23.44 23.02 23.41 3,489,653 +0.39(+1.69%)
May 06, 2014 23.12 23.20 22.93 23.02 2,289,085 -0.19(-0.82%)
May 05, 2014 23.03 23.28 22.94 23.21 2,160,350 +0.04(+0.17%)
May 02, 2014 23.05 23.26 22.95 23.17 3,139,292 +0.08(+0.35%)
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.