Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 20.68 20.71 20.54 20.64 26,724,968 -0.05(-0.22%)
May 30, 2014 20.40 20.69 20.39 20.69 57,625,604 +0.27(+1.34%)
May 29, 2014 20.38 20.42 20.24 20.42 27,220,668 +0.06(+0.30%)
May 28, 2014 20.22 20.40 20.19 20.36 35,804,424 +0.13(+0.64%)
May 27, 2014 19.94 20.25 19.83 20.23 35,981,920 +0.32(+1.60%)
May 23, 2014 19.80 19.91 19.91 19.91 22,674,968 +0.07(+0.38%)
May 22, 2014 19.85 19.89 19.75 19.83 14,958,325 -0.01(-0.04%)
May 21, 2014 19.77 19.88 19.69 19.84 24,647,132 +0.12(+0.61%)
May 20, 2014 19.71 19.82 19.60 19.72 29,342,790 +0.00(+0.00%)
May 19, 2014 19.50 19.76 19.50 19.72 29,940,618 +0.17(+0.85%)
May 16, 2014 19.73 19.74 19.49 19.55 39,636,596 -0.14(-0.73%)
May 15, 2014 19.94 20.07 19.70 19.70 41,736,024 -0.24(-1.22%)
May 14, 2014 20.06 20.08 19.94 19.94 23,432,952 -0.09(-0.45%)
May 13, 2014 20.06 20.10 19.94 20.03 27,066,372 +0.06(+0.30%)
May 12, 2014 20.00 20.10 19.92 19.97 27,135,986 +0.05(+0.27%)
May 09, 2014 19.97 20.00 19.86 19.92 26,837,296 -0.03(-0.15%)
May 08, 2014 19.93 20.09 19.86 19.95 31,685,108 -0.02(-0.11%)
May 07, 2014 19.89 20.03 19.86 19.97 32,413,630 +0.13(+0.65%)
May 06, 2014 19.81 19.98 19.69 19.84 27,985,302 +0.02(+0.11%)
May 05, 2014 19.81 19.89 19.68 19.82 27,317,558 -0.01(-0.06%)
May 02, 2014 19.94 20.00 19.82 19.83 32,277,944 -0.03(-0.15%)
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.