Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.61 24.71 24.71 24.71 150,067 +0.11(+0.43%)
Aug 28, 2014 24.78 24.83 24.51 24.61 167,094 -0.16(-0.66%)
Aug 27, 2014 25.06 25.14 24.59 24.77 33,655 -0.19(-0.76%)
Aug 26, 2014 25.18 25.31 24.87 24.96 64,051 -0.04(-0.16%)
Aug 25, 2014 25.48 25.56 24.72 25.00 66,172 -0.39(-1.52%)
Aug 22, 2014 25.55 25.80 25.15 25.38 71,411 -0.11(-0.45%)
Aug 21, 2014 25.14 26.00 25.12 25.50 87,923 +0.35(+1.40%)
Aug 20, 2014 25.13 25.13 24.76 25.15 65,639 -0.07(-0.29%)
Aug 19, 2014 24.61 25.67 24.58 25.22 137,254 +0.64(+2.60%)
Aug 18, 2014 24.29 24.66 24.29 24.58 84,535 +0.53(+2.22%)
Aug 15, 2014 24.64 24.64 23.86 24.05 97,386 -0.36(-1.48%)
Aug 14, 2014 24.28 24.62 24.11 24.41 150,679 +0.25(+1.02%)
Aug 13, 2014 23.80 24.16 23.75 24.16 112,882 +0.54(+2.29%)
Aug 12, 2014 23.93 24.12 23.36 23.62 115,699 -0.39(-1.64%)
Aug 11, 2014 23.73 24.29 23.64 24.02 165,182 +0.49(+2.09%)
Aug 08, 2014 22.74 23.39 22.67 23.52 157,226 +0.75(+3.31%)
Aug 07, 2014 22.56 22.99 22.48 22.77 127,860 +0.24(+1.05%)
Aug 06, 2014 22.49 22.87 22.46 22.53 69,161 +0.11(+0.51%)
Aug 05, 2014 22.72 22.83 22.17 22.42 124,333 -0.41(-1.80%)
Aug 04, 2014 22.79 22.96 22.31 22.83 108,752 +0.02(+0.11%)
Aug 01, 2014 22.40 23.15 22.40 22.80 123,905 +0.47(+2.09%)
Jul 31, 2014 22.07 22.53 21.11 22.34 481,653 -0.07(-0.29%)
Jul 30, 2014 23.11 23.11 22.22 22.40 185,940 -0.59(-2.57%)
Jul 29, 2014 23.41 23.55 22.78 22.99 137,263 -0.29(-1.23%)
Jul 28, 2014 23.24 23.33 22.95 23.28 115,422 -0.08(-0.35%)
Jul 25, 2014 23.17 23.47 23.06 23.36 84,084 +0.03(+0.14%)
Jul 24, 2014 23.06 23.34 23.06 23.33 100,846 +0.19(+0.81%)
Jul 23, 2014 22.88 23.16 22.45 23.14 237,516 +0.34(+1.51%)
Jul 22, 2014 22.63 22.97 22.25 22.79 195,784 +0.19(+0.83%)
Jul 21, 2014 22.88 22.88 22.24 22.61 153,651 -0.34(-1.50%)
Jul 18, 2014 22.75 23.18 22.75 22.95 106,245 +0.12(+0.54%)
Jul 17, 2014 22.75 22.97 22.65 22.83 99,160 -0.02(-0.11%)
Jul 16, 2014 23.29 23.32 22.65 22.85 118,006 -0.33(-1.41%)
Jul 15, 2014 23.74 23.74 23.03 23.18 194,731 -0.49(-2.08%)
Jul 14, 2014 24.01 24.06 23.50 23.67 162,347 -0.19(-0.79%)
Jul 11, 2014 23.91 23.93 23.56 23.86 56,697 -0.11(-0.48%)
Jul 10, 2014 23.36 24.32 23.14 23.97 155,781 +0.25(+1.04%)
Jul 09, 2014 23.94 24.10 23.67 23.73 94,543 -0.16(-0.69%)
Jul 08, 2014 23.59 24.06 23.39 23.89 159,166 +0.16(+0.69%)
Jul 07, 2014 23.79 24.01 23.61 23.73 144,537 -0.02(-0.10%)
Jul 03, 2014 23.97 23.75 23.75 23.75 105,413 -0.02(-0.07%)
Jul 02, 2014 23.83 24.23 23.69 23.77 126,811 -0.03(-0.14%)
Jul 01, 2014 23.54 23.96 23.34 23.80 166,439 +0.34(+1.43%)
Jun 30, 2014 23.31 23.79 23.25 23.47 208,614 +0.03(+0.14%)
Jun 27, 2014 22.93 23.49 22.93 23.43 685,486 +0.38(+1.64%)
Jun 26, 2014 23.02 23.25 22.91 23.06 89,044 -0.07(-0.28%)
Jun 25, 2014 23.15 23.28 22.75 23.12 115,855 -0.15(-0.63%)
Jun 24, 2014 23.28 23.61 23.18 23.27 120,729 -0.02(-0.11%)
Jun 23, 2014 23.63 23.84 23.19 23.29 71,130 -0.35(-1.49%)
Jun 20, 2014 23.89 24.11 23.49 23.65 194,601 -0.15(-0.62%)
Jun 19, 2014 23.16 24.02 23.15 23.79 261,691 +0.60(+2.58%)
Jun 18, 2014 23.27 23.28 22.84 23.20 155,509 -0.19(-0.81%)
Jun 17, 2014 23.28 23.66 23.25 23.38 118,526 -0.02(-0.07%)
Jun 16, 2014 23.83 23.83 23.26 23.40 107,345 -0.35(-1.48%)
Jun 13, 2014 23.50 23.94 23.27 23.75 62,283 +0.25(+1.05%)
Jun 12, 2014 23.74 23.74 23.21 23.51 65,145 -0.11(-0.45%)
Jun 11, 2014 23.95 24.07 23.49 23.61 122,457 -0.34(-1.44%)
Jun 10, 2014 24.04 24.14 23.70 23.96 250,561 -0.14(-0.58%)
Jun 06, 2014 24.18 24.18 24.09 24.10 75,047 +0.10(+0.41%)
Jun 05, 2014 23.68 24.16 23.59 24.00 149,983 +0.44(+1.88%)
Jun 04, 2014 23.36 23.67 23.36 23.56 99,101 +0.02(+0.07%)
Jun 03, 2014 23.81 24.02 23.37 23.54 93,995 -0.28(-1.17%)
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.