Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.46 24.99 24.99 24.99 6,466,140 -0.27(-1.09%)
Aug 28, 2014 24.69 25.42 24.49 25.26 9,661,611 +0.43(+1.74%)
Aug 27, 2014 23.47 24.91 23.44 24.83 20,983,192 +1.48(+6.34%)
Aug 26, 2014 23.91 24.34 23.32 23.35 36,706,012 -1.72(-6.85%)
Aug 25, 2014 24.62 25.09 24.38 25.06 10,236,704 +0.62(+2.53%)
Aug 22, 2014 24.47 24.88 24.29 24.44 5,868,296 +0.05(+0.22%)
Aug 21, 2014 24.60 24.77 24.21 24.39 5,074,244 -0.16(-0.67%)
Aug 20, 2014 23.98 24.57 23.86 24.55 7,075,532 +0.46(+1.92%)
Aug 19, 2014 23.58 24.12 23.55 24.09 5,511,988 +0.66(+2.81%)
Aug 18, 2014 23.01 23.46 23.01 23.43 4,487,992 +0.56(+2.47%)
Aug 15, 2014 23.26 23.29 22.60 22.87 4,824,046 -0.27(-1.15%)
Aug 14, 2014 23.18 23.29 22.92 23.14 2,522,820 -0.03(-0.14%)
Aug 13, 2014 23.31 23.34 22.87 23.17 4,043,209 +0.09(+0.37%)
Aug 12, 2014 23.22 23.34 22.75 23.08 3,759,807 -0.14(-0.61%)
Aug 11, 2014 23.28 23.54 23.20 23.22 2,922,430 -0.02(-0.07%)
Aug 08, 2014 22.82 23.06 22.67 23.24 3,651,041 +0.49(+2.17%)
Aug 07, 2014 23.37 23.44 22.71 22.74 3,475,116 -0.42(-1.83%)
Aug 06, 2014 23.07 23.39 22.84 23.17 3,211,303 +0.01(+0.03%)
Aug 05, 2014 23.11 23.53 23.02 23.16 3,513,326 -0.11(-0.47%)
Aug 04, 2014 22.82 23.34 22.74 23.27 4,290,305 +0.42(+1.82%)
Aug 01, 2014 23.10 23.43 22.66 22.85 4,999,588 -0.44(-1.88%)
Jul 31, 2014 23.86 23.87 22.91 23.29 8,167,232 -0.92(-3.82%)
Jul 30, 2014 24.26 24.73 24.01 24.22 4,919,199 -0.02(-0.06%)
Jul 29, 2014 24.59 24.68 24.22 24.23 3,424,043 -0.49(-1.96%)
Jul 28, 2014 24.42 24.73 24.20 24.72 4,356,036 +0.41(+1.68%)
Jul 25, 2014 24.51 24.62 24.23 24.31 3,066,453 -0.33(-1.34%)
Jul 24, 2014 24.27 24.68 24.27 24.64 3,907,743 +0.43(+1.78%)
Jul 23, 2014 24.21 24.48 24.07 24.21 3,134,934 +0.02(+0.06%)
Jul 22, 2014 23.83 24.34 23.68 24.19 5,633,208 +0.59(+2.49%)
Jul 21, 2014 23.47 23.68 23.29 23.61 3,980,087 +0.03(+0.13%)
Jul 18, 2014 23.28 23.61 23.15 23.57 3,244,744 +0.42(+1.79%)
Jul 17, 2014 23.78 23.90 23.10 23.16 5,493,975 -0.89(-3.68%)
Jul 16, 2014 23.32 24.11 23.03 24.05 10,099,217 +0.77(+3.30%)
Jul 15, 2014 23.07 23.45 23.07 23.28 4,180,149 +0.20(+0.85%)
Jul 14, 2014 23.58 23.67 22.95 23.08 7,221,743 -0.34(-1.44%)
Jul 11, 2014 24.01 24.05 23.30 23.42 6,279,119 -0.47(-1.97%)
Jul 10, 2014 24.17 24.23 23.70 23.89 5,507,162 -0.78(-3.18%)
Jul 09, 2014 24.48 24.80 24.47 24.67 3,478,491 +0.27(+1.09%)
Jul 08, 2014 24.84 24.85 24.31 24.41 4,645,984 -0.49(-1.95%)
Jul 07, 2014 25.01 25.20 24.84 24.89 3,493,655 -0.26(-1.03%)
Jul 03, 2014 24.78 25.15 25.15 25.15 4,002,520 +0.52(+2.10%)
Jul 02, 2014 24.29 24.76 24.29 24.63 3,471,762 +0.37(+1.52%)
Jul 01, 2014 24.41 24.71 24.25 24.26 5,633,466 -0.03(-0.13%)
Jun 30, 2014 24.26 24.66 24.26 24.30 6,213,301 -0.02(-0.10%)
Jun 27, 2014 23.75 24.36 23.66 24.32 6,195,147 +0.56(+2.37%)
Jun 26, 2014 23.80 23.95 23.47 23.76 5,478,523 -0.19(-0.79%)
Jun 25, 2014 22.78 24.03 22.53 23.94 10,261,138 +1.18(+5.16%)
Jun 24, 2014 22.64 22.99 22.56 22.77 4,818,201 +0.38(+1.72%)
Jun 23, 2014 22.26 22.43 22.02 22.38 3,026,966 +0.20(+0.92%)
Jun 20, 2014 22.67 22.79 22.14 22.18 5,879,718 -0.48(-2.11%)
Jun 19, 2014 22.78 22.89 22.53 22.66 3,347,619 -0.15(-0.65%)
Jun 18, 2014 22.72 22.83 22.46 22.81 3,051,181 +0.08(+0.34%)
Jun 17, 2014 22.53 22.83 22.49 22.73 3,490,476 +0.20(+0.87%)
Jun 16, 2014 22.44 22.60 22.23 22.53 3,149,088 +0.09(+0.42%)
Jun 13, 2014 22.34 22.45 22.13 22.44 3,654,961 +0.16(+0.70%)
Jun 12, 2014 22.58 22.60 22.11 22.28 4,451,536 -0.31(-1.35%)
Jun 11, 2014 23.03 23.09 22.47 22.59 5,100,882 -0.52(-2.24%)
Jun 10, 2014 22.60 23.22 22.60 23.10 6,462,553 +0.49(+2.18%)
Jun 06, 2014 22.39 22.69 22.38 22.61 4,096,607 +0.28(+1.26%)
Jun 05, 2014 22.26 22.46 21.86 22.33 6,945,351 +0.09(+0.42%)
Jun 04, 2014 21.83 22.29 21.81 22.24 6,036,375 +0.38(+1.75%)
Jun 03, 2014 21.38 21.86 21.25 21.86 5,012,391 +0.47(+2.19%)
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.