Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.94 23.96 23.96 23.96 2,287 +0.05(+0.20%)
Aug 28, 2014 23.91 23.91 23.91 23.91 623 -0.16(-0.68%)
Aug 27, 2014 24.25 24.25 24.07 24.07 1,126 -0.21(-0.87%)
Aug 26, 2014 24.28 24.28 24.28 24.28 10 +0.00(+0.00%)
Aug 25, 2014 24.24 24.28 24.30 24.28 571 -0.02(-0.08%)
Aug 22, 2014 24.35 24.39 24.27 24.30 2,495 -0.12(-0.47%)
Aug 21, 2014 24.51 24.52 24.41 24.42 2,792 -0.17(-0.70%)
Aug 20, 2014 24.57 24.62 24.57 24.59 4,718 +0.08(+0.31%)
Aug 19, 2014 24.30 24.54 24.30 24.51 7,392 +0.29(+1.19%)
Aug 18, 2014 24.23 24.23 24.23 24.23 96 +0.00(+0.00%)
Aug 15, 2014 24.43 24.43 24.31 24.23 17,302 -0.30(-1.22%)
Aug 14, 2014 24.65 24.65 24.52 24.52 2,395 -0.19(-0.78%)
Aug 13, 2014 24.83 24.85 24.71 24.72 4,473 -0.10(-0.39%)
Aug 12, 2014 24.66 24.82 24.66 24.81 3,716 +0.12(+0.47%)
Aug 11, 2014 24.62 24.72 24.62 24.70 2,765 +0.05(+0.20%)
Aug 08, 2014 24.64 24.67 24.49 24.65 20,646 -0.03(-0.12%)
Aug 07, 2014 24.87 24.91 24.68 24.68 4,159 -0.18(-0.73%)
Aug 06, 2014 24.63 24.87 24.63 24.86 4,874 -0.06(-0.23%)
Aug 05, 2014 25.03 25.12 24.90 24.92 3,647 -0.02(-0.08%)
Aug 04, 2014 24.75 24.94 24.75 24.94 3,466 -0.21(-0.84%)
Aug 01, 2014 25.15 25.15 25.15 25.15 103 +0.08(+0.31%)
Jul 31, 2014 25.07 25.07 25.07 25.07 398 +0.12(+0.46%)
Jul 30, 2014 25.02 25.04 24.96 24.96 5,927 +0.28(+1.13%)
Jul 29, 2014 24.68 24.69 24.69 24.68 684 -0.01(-0.04%)
Jul 28, 2014 24.69 24.69 24.69 24.69 415 -0.16(-0.66%)
Jul 25, 2014 24.85 24.85 24.85 24.85 831 -0.19(-0.77%)
Jul 24, 2014 25.05 25.05 25.04 25.04 467 +0.13(+0.54%)
Jul 23, 2014 24.91 24.91 24.91 24.91 99 +0.00(+0.00%)
Jul 22, 2014 24.91 24.91 24.91 24.91 233 +0.05(+0.19%)
Jul 21, 2014 24.86 24.86 24.86 24.86 311 -0.14(-0.58%)
Jul 18, 2014 24.93 25.08 24.93 25.00 4,679 +0.08(+0.31%)
Jul 17, 2014 25.07 25.11 24.88 24.93 5,782 -0.34(-1.33%)
Jul 16, 2014 25.38 25.38 25.26 25.26 4,367 -0.09(-0.34%)
Jul 15, 2014 25.22 25.43 25.22 25.35 4,471 -0.01(-0.04%)
Jul 14, 2014 25.31 25.39 25.28 25.36 4,946 +0.16(+0.65%)
Jul 11, 2014 25.25 25.25 25.18 25.20 5,053 -0.20(-0.80%)
Jul 10, 2014 25.25 25.42 25.24 25.40 4,815 +0.01(+0.04%)
Jul 09, 2014 25.38 25.49 25.32 25.39 9,150 -0.03(-0.11%)
Jul 08, 2014 25.55 25.55 25.41 25.42 5,519 -0.25(-0.97%)
Jul 07, 2014 25.72 25.72 25.64 25.67 11,437 -0.24(-0.93%)
Jul 03, 2014 25.97 25.91 25.91 25.91 3,847 +0.14(+0.56%)
Jul 02, 2014 25.68 25.79 25.59 25.76 8,993 +0.25(+0.97%)
Jul 01, 2014 25.39 25.53 25.39 25.52 985 +0.23(+0.92%)
Jun 30, 2014 25.34 25.38 25.28 25.28 649 -0.11(-0.42%)
Jun 27, 2014 25.27 25.41 25.26 25.39 3,972 +0.08(+0.30%)
Jun 26, 2014 25.32 25.33 25.31 25.31 975 -0.12(-0.49%)
Jun 25, 2014 25.36 25.49 25.36 25.44 17,780 -0.12(-0.45%)
Jun 24, 2014 25.82 25.82 25.55 25.55 4,583 -0.22(-0.86%)
Jun 23, 2014 25.66 25.77 25.61 25.77 3,992 +0.00(+0.00%)
Jun 20, 2014 26.03 26.03 25.77 25.77 3,691 -0.11(-0.41%)
Jun 19, 2014 25.39 25.89 25.39 25.88 3,119 +0.20(+0.79%)
Jun 18, 2014 25.81 25.81 25.58 25.68 3,223 -0.08(-0.30%)
Jun 17, 2014 25.58 25.77 25.53 25.75 4,479 +0.13(+0.53%)
Jun 16, 2014 25.64 25.70 25.60 25.62 8,333 -0.04(-0.15%)
Jun 13, 2014 25.70 25.70 25.53 25.66 3,232 -0.16(-0.63%)
Jun 12, 2014 25.89 25.89 25.82 25.82 310 -0.09(-0.33%)
Jun 11, 2014 26.05 26.05 25.83 25.91 2,906 +0.02(+0.07%)
Jun 10, 2014 25.50 25.93 25.50 25.89 3,693 +0.13(+0.50%)
Jun 06, 2014 25.70 25.76 25.69 25.76 1,351 +0.01(+0.02%)
Jun 05, 2014 25.83 25.85 25.69 25.75 9,982 -0.10(-0.37%)
Jun 04, 2014 25.89 25.98 25.68 25.85 5,105 +0.10(+0.37%)
Jun 03, 2014 25.71 25.77 25.50 25.75 24,884 +0.15(+0.60%)
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.