Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.91 25.23 24.82 24.84 509,217 -0.49(-1.92%)
Jul 30, 2014 25.15 25.50 24.97 25.33 303,474 +0.37(+1.48%)
Jul 29, 2014 24.86 25.26 24.84 24.96 291,538 +0.09(+0.37%)
Jul 28, 2014 24.85 25.22 24.55 24.87 414,565 +0.03(+0.10%)
Jul 25, 2014 24.77 25.00 24.68 24.84 450,338 -0.09(-0.36%)
Jul 24, 2014 24.88 25.01 24.53 24.94 849,380 +0.07(+0.26%)
Jul 23, 2014 25.27 25.39 24.82 24.87 307,615 -0.43(-1.72%)
Jul 22, 2014 25.34 25.60 25.09 25.30 251,698 +0.12(+0.46%)
Jul 21, 2014 25.12 25.30 24.95 25.19 227,307 -0.08(-0.30%)
Jul 18, 2014 24.62 25.35 24.62 25.26 316,399 +0.58(+2.33%)
Jul 17, 2014 25.10 25.25 24.64 24.69 323,765 -0.58(-2.30%)
Jul 16, 2014 25.63 25.63 25.19 25.27 331,094 -0.15(-0.58%)
Jul 15, 2014 25.79 25.93 25.07 25.42 281,757 -0.33(-1.30%)
Jul 14, 2014 25.70 25.90 25.62 25.75 211,714 +0.36(+1.41%)
Jul 11, 2014 25.50 25.61 25.18 25.39 285,204 -0.14(-0.53%)
Jul 10, 2014 25.54 25.87 25.45 25.53 313,504 -0.55(-2.11%)
Jul 09, 2014 26.25 26.31 25.96 26.08 279,135 -0.10(-0.39%)
Jul 08, 2014 26.44 26.57 26.08 26.18 381,287 -0.34(-1.28%)
Jul 07, 2014 26.86 27.11 26.42 26.52 354,382 -0.51(-1.89%)
Jul 03, 2014 26.95 27.03 27.03 27.03 201,433 +0.20(+0.73%)
Jul 02, 2014 26.92 27.18 26.76 26.83 542,532 -0.04(-0.15%)
Jul 01, 2014 26.40 27.03 26.26 26.87 585,779 +0.64(+2.43%)
Jun 30, 2014 26.21 26.41 25.69 26.23 995,507 -0.04(-0.15%)
Jun 27, 2014 25.38 26.34 25.38 26.27 781,807 +0.71(+2.79%)
Jun 26, 2014 25.53 25.70 25.25 25.56 326,289 +0.05(+0.18%)
Jun 25, 2014 25.24 25.53 25.10 25.52 411,791 +0.05(+0.18%)
Jun 24, 2014 25.59 26.15 25.45 25.47 607,532 -0.24(-0.92%)
Jun 23, 2014 25.82 25.98 25.45 25.71 257,423 -0.13(-0.49%)
Jun 20, 2014 25.61 25.95 25.58 25.84 870,109 +0.16(+0.63%)
Jun 19, 2014 25.76 26.06 25.51 25.67 297,511 -0.03(-0.12%)
Jun 18, 2014 25.25 25.78 25.07 25.70 495,115 +0.51(+2.00%)
Jun 17, 2014 25.48 25.64 24.89 25.20 847,913 -0.29(-1.15%)
Jun 16, 2014 25.97 26.39 25.34 25.49 693,923 -0.48(-1.87%)
Jun 13, 2014 26.16 26.29 25.79 25.98 612,650 -0.08(-0.29%)
Jun 12, 2014 26.47 26.58 25.93 26.05 757,512 -0.44(-1.66%)
Jun 11, 2014 27.75 27.75 26.41 26.49 519,186 -1.42(-5.10%)
Jun 10, 2014 28.29 28.46 27.79 27.92 323,610 -0.22(-0.77%)
Jun 06, 2014 27.93 28.23 27.73 28.13 348,429 +0.42(+1.51%)
Jun 05, 2014 26.71 27.92 26.63 27.71 520,059 +1.08(+4.04%)
Jun 04, 2014 26.49 26.68 26.33 26.64 379,260 +0.11(+0.42%)
Jun 03, 2014 26.26 26.73 26.17 26.53 407,142 +0.20(+0.77%)
Jun 02, 2014 26.35 26.48 25.95 26.33 371,916 +0.02(+0.06%)
May 30, 2014 26.79 26.79 26.29 26.31 312,439 -0.42(-1.57%)
May 29, 2014 27.20 27.20 26.68 26.73 295,824 -0.34(-1.25%)
May 28, 2014 27.20 27.37 26.97 27.07 296,377 -0.11(-0.41%)
May 27, 2014 27.14 27.39 26.90 27.18 409,253 +0.21(+0.77%)
May 23, 2014 26.29 26.97 26.97 26.97 405,277 +0.71(+2.69%)
May 22, 2014 26.34 26.38 26.01 26.26 344,652 -0.09(-0.34%)
May 21, 2014 28.02 28.57 25.87 26.36 897,696 -1.02(-3.71%)
May 20, 2014 27.86 27.96 27.07 27.37 754,180 -0.65(-2.31%)
May 19, 2014 27.54 28.12 27.43 28.02 306,456 +0.35(+1.28%)
May 16, 2014 27.66 27.69 26.95 27.66 390,311 -0.07(-0.24%)
May 15, 2014 26.93 27.98 26.80 27.73 540,696 +0.69(+2.56%)
May 14, 2014 28.05 28.09 27.03 27.04 528,353 -1.01(-3.60%)
May 13, 2014 28.96 28.97 28.03 28.05 332,713 -0.91(-3.14%)
May 12, 2014 27.98 29.14 27.89 28.96 522,897 +1.06(+3.80%)
May 09, 2014 27.03 28.03 26.98 27.90 457,302 +0.71(+2.62%)
May 08, 2014 27.62 28.14 27.16 27.18 377,127 -0.51(-1.84%)
May 07, 2014 27.24 27.73 26.82 27.69 519,762 +0.50(+1.84%)
May 06, 2014 27.68 27.79 27.05 27.19 504,290 -0.53(-1.90%)
May 05, 2014 27.60 28.13 27.06 27.72 553,503 -0.08(-0.29%)
May 02, 2014 28.04 28.58 27.75 27.80 368,073 -0.16(-0.56%)
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.