Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.25 25.57 24.84 24.85 1,289,534 -0.62(-2.45%)
Jul 30, 2014 25.82 26.10 25.35 25.48 1,969,623 -0.47(-1.83%)
Jul 29, 2014 25.79 26.43 25.79 25.95 1,925,586 -0.35(-1.32%)
Jul 28, 2014 26.66 26.72 26.21 26.30 1,123,750 -0.41(-1.54%)
Jul 25, 2014 26.70 26.92 26.61 26.71 610,563 -0.06(-0.22%)
Jul 24, 2014 26.77 26.98 26.74 26.77 727,025 -0.06(-0.22%)
Jul 23, 2014 26.91 27.02 26.72 26.82 664,105 -0.06(-0.23%)
Jul 22, 2014 26.83 27.00 26.78 26.89 1,132,829 +0.14(+0.53%)
Jul 21, 2014 26.25 26.88 26.25 26.74 1,192,554 +0.37(+1.41%)
Jul 18, 2014 26.40 26.68 26.30 26.37 1,557,058 +0.05(+0.18%)
Jul 17, 2014 26.76 26.82 26.26 26.33 1,142,829 -0.57(-2.13%)
Jul 16, 2014 26.82 26.97 26.58 26.90 1,475,534 +0.15(+0.57%)
Jul 15, 2014 27.01 27.07 26.54 26.74 1,084,165 -0.21(-0.77%)
Jul 14, 2014 27.01 27.19 26.84 26.95 918,764 +0.19(+0.70%)
Jul 11, 2014 26.94 27.08 26.72 26.76 722,557 -0.17(-0.64%)
Jul 10, 2014 26.71 27.11 26.68 26.94 707,934 -0.19(-0.70%)
Jul 09, 2014 27.20 27.29 27.10 27.13 562,545 +0.01(+0.05%)
Jul 08, 2014 27.49 27.66 27.02 27.12 2,038,746 -0.56(-2.04%)
Jul 07, 2014 27.76 27.84 27.46 27.68 1,898,941 -0.20(-0.73%)
Jul 03, 2014 27.55 27.88 27.88 27.88 6,286,804 +0.41(+1.51%)
Jul 02, 2014 27.43 27.81 27.38 27.47 1,173,459 +0.04(+0.16%)
Jul 01, 2014 27.21 27.58 27.21 27.43 1,736,803 +0.30(+1.10%)
Jun 30, 2014 26.71 27.16 26.54 27.13 1,093,363 +0.42(+1.56%)
Jun 27, 2014 26.71 26.82 26.60 26.71 1,332,865 -0.10(-0.36%)
Jun 26, 2014 27.03 27.03 26.74 26.81 537,938 -0.21(-0.79%)
Jun 25, 2014 26.81 27.08 26.77 27.02 904,815 +0.18(+0.68%)
Jun 24, 2014 27.16 27.33 26.83 26.84 652,382 -0.38(-1.40%)
Jun 23, 2014 27.45 27.56 27.17 27.22 599,103 -0.19(-0.69%)
Jun 20, 2014 27.30 27.51 27.28 27.41 1,883,564 +0.11(+0.39%)
Jun 19, 2014 27.46 27.51 27.09 27.31 1,009,594 -0.09(-0.33%)
Jun 18, 2014 27.23 27.46 27.11 27.40 1,053,443 +0.16(+0.58%)
Jun 17, 2014 26.80 27.40 26.66 27.24 1,239,255 +0.41(+1.51%)
Jun 16, 2014 26.75 26.93 26.49 26.83 691,249 +0.01(+0.04%)
Jun 13, 2014 26.57 26.97 26.52 26.82 1,329,096 +0.25(+0.93%)
Jun 12, 2014 27.00 27.11 26.57 26.57 924,141 -0.59(-2.16%)
Jun 11, 2014 27.22 27.28 26.89 27.16 944,433 -0.18(-0.67%)
Jun 10, 2014 27.25 27.37 27.14 27.34 565,630 +0.26(+0.96%)
Jun 06, 2014 26.87 27.18 26.74 27.08 802,307 +0.28(+1.03%)
Jun 05, 2014 26.33 26.85 26.31 26.81 638,227 +0.52(+1.98%)
Jun 04, 2014 26.36 26.49 26.28 26.29 750,131 -0.14(-0.51%)
Jun 03, 2014 26.35 26.49 26.23 26.42 529,129 -0.02(-0.09%)
Jun 02, 2014 26.15 26.48 25.96 26.45 675,567 +0.24(+0.90%)
May 30, 2014 26.21 26.37 26.20 26.21 1,340,439 -0.09(-0.32%)
May 29, 2014 26.39 26.43 26.16 26.30 844,006 -0.03(-0.10%)
May 28, 2014 26.43 26.56 26.30 26.32 1,153,754 -0.05(-0.18%)
May 27, 2014 26.30 26.71 26.26 26.37 1,111,096 +0.19(+0.72%)
May 23, 2014 25.84 26.18 26.18 26.18 2,336,700 +0.24(+0.91%)
May 22, 2014 25.72 26.07 25.72 25.95 481,325 +0.19(+0.74%)
May 21, 2014 25.60 25.81 25.54 25.76 529,372 +0.26(+1.01%)
May 20, 2014 25.91 26.24 25.29 25.50 1,181,389 -0.53(-2.05%)
May 19, 2014 25.59 26.10 25.51 26.03 834,688 +0.34(+1.34%)
May 16, 2014 25.67 25.79 25.47 25.69 1,252,676 -0.05(-0.18%)
May 15, 2014 25.93 26.04 25.17 25.74 2,143,237 -0.28(-1.06%)
May 14, 2014 25.98 26.19 25.97 26.01 1,266,461 -0.08(-0.29%)
May 13, 2014 25.92 26.23 25.88 26.09 1,030,431 +0.17(+0.65%)
May 12, 2014 25.56 25.96 25.56 25.92 1,259,259 +0.56(+2.22%)
May 09, 2014 25.14 25.42 25.05 25.36 993,802 +0.21(+0.83%)
May 08, 2014 25.42 25.90 25.14 25.15 2,021,735 -0.76(-2.95%)
May 07, 2014 25.75 25.92 25.39 25.91 932,476 +0.21(+0.81%)
May 06, 2014 25.55 25.92 25.45 25.70 1,184,878 -0.08(-0.32%)
May 05, 2014 25.50 25.87 25.33 25.79 1,260,025 +0.13(+0.51%)
May 02, 2014 25.90 26.24 25.61 25.66 1,370,529 -0.21(-0.82%)
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.