Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.54 26.62 26.62 26.62 42,372,268 +0.21(+0.78%)
Aug 28, 2014 26.39 26.54 26.39 26.42 24,803,158 -0.11(-0.40%)
Aug 27, 2014 26.60 26.64 26.42 26.52 22,520,196 -0.01(-0.03%)
Aug 26, 2014 26.52 26.72 26.45 26.53 25,794,090 -0.01(-0.03%)
Aug 25, 2014 26.75 26.80 26.42 26.54 24,416,754 -0.10(-0.37%)
Aug 22, 2014 26.84 26.84 26.61 26.64 27,805,662 -0.16(-0.60%)
Aug 21, 2014 26.27 26.83 26.26 26.80 48,746,976 +0.50(+1.88%)
Aug 20, 2014 26.10 26.31 26.06 26.30 35,601,624 +0.12(+0.47%)
Aug 19, 2014 26.30 26.30 26.11 26.18 38,410,392 -0.05(-0.20%)
Aug 18, 2014 26.12 26.28 25.90 26.23 35,721,772 +0.18(+0.70%)
Aug 15, 2014 26.00 26.07 25.71 26.05 37,491,908 +0.18(+0.68%)
Aug 14, 2014 25.96 26.10 25.72 25.87 33,386,820 -0.12(-0.47%)
Aug 13, 2014 25.34 26.03 25.33 26.00 47,594,032 +0.74(+2.93%)
Aug 12, 2014 25.09 25.27 24.91 25.26 32,546,626 +0.08(+0.33%)
Aug 11, 2014 25.02 25.34 25.01 25.17 36,363,504 +0.32(+1.29%)
Aug 08, 2014 24.99 25.16 24.81 24.85 46,552,424 -0.06(-0.24%)
Aug 07, 2014 25.10 25.27 24.81 24.91 36,493,684 -0.13(-0.50%)
Aug 06, 2014 24.85 25.30 24.69 25.04 36,628,440 +0.02(+0.08%)
Aug 05, 2014 25.96 25.75 24.85 25.02 65,247,196 -0.77(-2.97%)
Aug 04, 2014 25.59 25.82 25.41 25.79 35,719,960 +0.23(+0.90%)
Aug 01, 2014 25.56 25.77 25.45 25.56 44,198,744 -0.11(-0.43%)
Jul 31, 2014 25.82 25.94 25.61 25.67 46,626,596 -0.35(-1.34%)
Jul 30, 2014 25.98 26.18 25.78 26.01 43,288,464 +0.12(+0.47%)
Jul 29, 2014 25.95 26.03 25.82 25.89 34,519,976 -0.03(-0.12%)
Jul 28, 2014 25.92 25.99 25.66 25.92 40,898,824 -0.02(-0.06%)
Jul 25, 2014 25.86 26.03 25.70 25.94 41,744,608 +0.00(+0.00%)
Jul 24, 2014 26.04 26.26 25.83 25.94 43,812,916 -0.19(-0.72%)
Jul 23, 2014 26.26 26.29 25.98 26.13 34,322,740 -0.22(-0.83%)
Jul 22, 2014 25.87 26.38 25.80 26.35 56,603,704 +0.55(+2.14%)
Jul 21, 2014 25.41 25.92 25.40 25.79 42,324,508 +0.27(+1.07%)
Jul 18, 2014 25.60 25.61 25.29 25.52 61,440,472 +0.00(+0.00%)
Jul 17, 2014 25.90 26.02 25.47 25.52 93,026,232 -0.72(-2.74%)
Jul 16, 2014 25.23 26.31 25.15 26.24 179,241,744 +2.23(+9.27%)
Jul 15, 2014 23.92 24.08 23.60 24.01 78,867,968 +0.17(+0.70%)
Jul 14, 2014 23.79 23.91 23.73 23.85 31,939,004 +0.18(+0.77%)
Jul 11, 2014 23.67 23.82 23.51 23.67 26,479,196 -0.01(-0.03%)
Jul 10, 2014 23.17 23.73 23.05 23.67 42,692,792 +0.28(+1.20%)
Jul 09, 2014 23.36 23.46 23.24 23.39 37,371,736 +0.08(+0.32%)
Jul 08, 2014 23.48 23.54 23.25 23.32 48,937,944 -0.18(-0.77%)
Jul 07, 2014 23.55 23.63 23.42 23.50 29,309,868 -0.08(-0.35%)
Jul 03, 2014 23.54 23.58 23.58 23.58 26,986,754 +0.12(+0.52%)
Jul 02, 2014 23.47 23.51 23.33 23.46 22,099,422 +0.00(+0.00%)
Jul 01, 2014 23.47 23.55 23.38 23.46 37,258,036 +0.06(+0.26%)
Jun 30, 2014 23.38 23.48 23.22 23.40 28,387,668 -0.02(-0.10%)
Jun 27, 2014 23.38 23.48 23.25 23.42 40,638,728 +0.11(+0.49%)
Jun 26, 2014 23.33 23.40 23.18 23.31 35,272,972 -0.08(-0.32%)
Jun 25, 2014 23.08 23.48 23.06 23.39 58,285,876 +0.29(+1.25%)
Jun 24, 2014 22.84 23.35 22.79 23.10 70,475,840 +0.20(+0.89%)
Jun 23, 2014 22.80 22.95 22.61 22.89 34,969,724 +0.02(+0.10%)
Jun 20, 2014 22.77 22.87 22.74 22.87 52,593,196 +0.08(+0.37%)
Jun 19, 2014 22.70 22.79 22.64 22.79 35,854,752 +0.12(+0.53%)
Jun 18, 2014 22.63 22.70 22.47 22.67 45,428,988 -0.02(-0.07%)
Jun 17, 2014 22.63 22.80 22.60 22.68 37,569,000 -0.05(-0.20%)
Jun 16, 2014 22.51 22.83 22.47 22.73 47,871,996 +0.11(+0.47%)
Jun 13, 2014 22.53 22.77 22.39 22.62 161,351,024 +1.45(+6.83%)
Jun 12, 2014 21.10 21.28 21.03 21.17 38,117,320 +0.02(+0.11%)
Jun 11, 2014 21.31 21.36 21.05 21.15 36,553,360 -0.23(-1.10%)
Jun 10, 2014 21.09 21.45 20.99 21.39 44,848,084 +0.05(+0.25%)
Jun 06, 2014 21.04 21.36 21.00 21.33 45,945,724 +0.39(+1.84%)
Jun 05, 2014 20.87 20.95 20.77 20.95 35,034,300 +0.05(+0.22%)
Jun 04, 2014 20.83 21.02 20.83 20.90 28,532,168 -0.05(-0.22%)
Jun 03, 2014 20.61 20.98 20.54 20.95 43,874,084 +0.30(+1.47%)
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.