Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.71 25.62 25.62 25.62 178,380,000 +0.06(+0.24%)
Aug 28, 2014 25.53 25.70 25.39 25.56 273,745,516 +0.03(+0.12%)
Aug 27, 2014 25.25 25.64 25.19 25.53 195,028,296 +0.31(+1.23%)
Aug 26, 2014 25.36 25.38 25.21 25.22 132,521,100 -0.16(-0.64%)
Aug 25, 2014 25.45 25.54 25.32 25.39 160,806,660 +0.06(+0.22%)
Aug 22, 2014 25.07 25.37 25.05 25.33 176,735,336 +0.18(+0.74%)
Aug 21, 2014 25.14 25.24 25.06 25.14 133,869,360 +0.00(+0.01%)
Aug 20, 2014 25.11 25.27 24.99 25.14 210,564,760 +0.01(+0.04%)
Aug 19, 2014 24.85 25.17 24.83 25.13 277,469,112 +0.34(+1.38%)
Aug 18, 2014 24.62 24.84 24.53 24.79 190,178,680 +0.30(+1.20%)
Aug 15, 2014 24.48 24.54 24.21 24.50 195,805,324 +0.12(+0.49%)
Aug 14, 2014 24.33 24.39 24.20 24.38 112,389,044 +0.07(+0.27%)
Aug 13, 2014 24.04 24.30 24.04 24.31 127,597,428 +0.32(+1.32%)
Aug 12, 2014 24.01 24.22 23.90 23.99 135,147,032 -0.00(-0.02%)
Aug 11, 2014 23.82 24.02 23.71 24.00 146,214,608 +0.31(+1.32%)
Aug 08, 2014 23.57 23.70 23.32 23.68 167,460,772 +0.06(+0.28%)
Aug 07, 2014 23.73 23.99 23.52 23.62 186,656,848 -0.12(-0.51%)
Aug 06, 2014 23.69 23.87 23.68 23.74 154,100,096 -0.04(-0.17%)
Aug 05, 2014 23.84 23.92 23.59 23.78 223,398,560 -0.12(-0.49%)
Aug 04, 2014 24.09 24.14 23.79 23.90 158,553,784 -0.14(-0.56%)
Aug 01, 2014 23.73 24.16 23.70 24.03 194,045,144 +0.13(+0.55%)
Jul 31, 2014 24.29 24.36 23.83 23.90 225,806,000 -0.64(-2.60%)
Jul 30, 2014 24.61 24.67 24.42 24.54 132,013,756 -0.06(-0.23%)
Jul 29, 2014 24.83 24.86 24.56 24.59 172,460,684 -0.16(-0.65%)
Jul 28, 2014 24.45 24.81 24.39 24.75 221,043,636 +0.34(+1.38%)
Jul 25, 2014 24.21 24.46 24.16 24.42 173,876,468 +0.16(+0.66%)
Jul 24, 2014 24.26 24.33 24.11 24.26 182,845,344 -0.04(-0.16%)
Jul 23, 2014 23.86 24.47 23.79 24.30 363,311,820 +0.62(+2.61%)
Jul 22, 2014 23.67 23.72 23.53 23.68 210,052,764 +0.20(+0.83%)
Jul 21, 2014 23.75 23.75 23.43 23.48 154,931,704 -0.12(-0.52%)
Jul 18, 2014 23.41 23.68 23.25 23.61 199,950,372 +0.34(+1.44%)
Jul 17, 2014 23.76 23.82 23.14 23.27 227,695,904 -0.42(-1.78%)
Jul 16, 2014 24.24 24.27 23.68 23.70 212,983,436 -0.13(-0.57%)
Jul 15, 2014 24.20 24.21 23.76 23.83 177,536,136 -0.28(-1.17%)
Jul 14, 2014 23.96 24.22 23.91 24.11 170,339,392 +0.31(+1.29%)
Jul 11, 2014 23.84 23.97 23.72 23.80 136,072,912 +0.05(+0.19%)
Jul 10, 2014 23.44 23.89 23.38 23.76 158,406,748 -0.09(-0.37%)
Jul 09, 2014 23.86 23.99 23.69 23.85 144,997,104 +0.01(+0.04%)
Jul 08, 2014 24.07 24.20 23.48 23.84 260,410,424 -0.15(-0.64%)
Jul 07, 2014 23.54 24.00 23.52 23.99 218,574,956 +0.48(+2.06%)
Jul 03, 2014 23.42 23.51 23.51 23.51 91,567,200 +0.14(+0.59%)
Jul 02, 2014 23.47 23.51 23.27 23.37 113,397,760 -0.01(-0.04%)
Jul 01, 2014 23.38 23.52 23.28 23.38 152,432,936 +0.15(+0.63%)
Jun 30, 2014 23.02 23.43 23.02 23.23 197,620,660 +0.24(+1.03%)
Jun 27, 2014 22.70 23.00 22.69 23.00 256,115,212 +0.27(+1.19%)
Jun 26, 2014 22.59 22.76 22.45 22.73 129,919,472 +0.14(+0.60%)
Jun 25, 2014 22.55 22.67 22.41 22.59 146,579,516 +0.02(+0.09%)
Jun 24, 2014 22.69 22.93 22.55 22.57 155,786,384 -0.14(-0.61%)
Jun 23, 2014 22.83 22.91 22.65 22.71 174,265,028 -0.02(-0.09%)
Jun 20, 2014 22.96 23.14 22.73 22.73 403,592,264 -0.24(-1.03%)
Jun 19, 2014 23.07 23.08 22.83 22.96 141,815,128 -0.08(-0.35%)
Jun 18, 2014 23.07 23.07 22.84 23.05 133,161,612 +0.03(+0.11%)
Jun 17, 2014 23.08 23.17 22.95 23.02 118,651,020 -0.03(-0.13%)
Jun 16, 2014 22.88 23.19 22.86 23.05 141,380,628 +0.23(+1.01%)
Jun 13, 2014 23.05 23.11 22.72 22.82 218,101,120 -0.25(-1.09%)
Jun 12, 2014 23.51 23.53 22.98 23.07 218,141,572 -0.39(-1.67%)
Jun 11, 2014 23.53 23.69 23.37 23.46 181,962,300 -0.10(-0.41%)
Jun 10, 2014 23.68 23.76 23.39 23.56 249,856,680 +0.51(+2.20%)
Jun 06, 2014 23.21 23.26 23.02 23.06 350,483,644 -0.06(-0.27%)
Jun 05, 2014 23.08 23.19 22.95 23.12 298,730,936 +0.09(+0.39%)
Jun 04, 2014 22.77 23.14 22.72 23.03 334,760,048 +0.26(+1.14%)
Jun 03, 2014 22.45 22.81 22.44 22.77 291,950,736 +0.32(+1.41%)
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.