Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.21 23.17 23.17 23.17 460,813 +0.01(+0.03%)
Aug 28, 2014 23.22 23.36 23.10 23.16 604,153 -0.20(-0.88%)
Aug 27, 2014 23.29 23.45 23.23 23.37 462,581 +0.02(+0.09%)
Aug 26, 2014 23.38 23.45 23.27 23.35 494,550 -0.04(-0.15%)
Aug 25, 2014 23.36 23.41 23.21 23.38 317,015 +0.17(+0.71%)
Aug 22, 2014 23.26 23.34 23.14 23.22 420,033 -0.11(-0.48%)
Aug 21, 2014 23.32 23.45 23.19 23.33 439,491 +0.04(+0.16%)
Aug 20, 2014 23.06 23.34 23.06 23.29 329,503 +0.12(+0.52%)
Aug 19, 2014 23.12 23.27 23.08 23.17 373,643 +0.11(+0.48%)
Aug 18, 2014 22.84 23.17 22.82 23.06 485,639 +0.38(+1.67%)
Aug 15, 2014 22.94 22.94 22.46 22.68 436,980 -0.15(-0.66%)
Aug 14, 2014 22.73 22.85 22.56 22.83 402,357 +0.17(+0.73%)
Aug 13, 2014 22.54 22.72 22.44 22.66 319,879 +0.19(+0.86%)
Aug 12, 2014 22.51 22.66 22.30 22.47 459,247 -0.09(-0.41%)
Aug 11, 2014 22.61 22.71 22.49 22.56 319,709 +0.11(+0.47%)
Aug 08, 2014 22.18 22.40 22.05 22.46 336,579 +0.29(+1.29%)
Aug 07, 2014 22.44 22.53 22.08 22.17 764,240 -0.12(-0.54%)
Aug 06, 2014 22.14 22.32 22.05 22.29 566,256 +0.07(+0.30%)
Aug 05, 2014 22.19 22.47 22.00 22.23 457,642 -0.12(-0.53%)
Aug 04, 2014 22.25 22.39 21.95 22.34 1,010,608 +0.17(+0.75%)
Aug 01, 2014 22.26 22.30 21.87 22.18 1,139,696 -0.17(-0.77%)
Jul 31, 2014 22.74 22.87 22.35 22.35 815,368 -0.71(-3.10%)
Jul 30, 2014 23.42 23.42 22.96 23.06 890,982 -0.22(-0.95%)
Jul 29, 2014 23.25 23.65 23.19 23.29 1,802,514 +0.02(+0.06%)
Jul 28, 2014 23.15 23.29 22.84 23.27 1,399,327 +0.10(+0.43%)
Jul 25, 2014 22.99 23.44 22.88 23.17 1,268,810 +0.10(+0.44%)
Jul 24, 2014 23.24 23.88 22.94 23.07 1,793,706 +0.44(+1.93%)
Jul 23, 2014 22.76 22.76 22.47 22.63 791,670 -0.08(-0.36%)
Jul 22, 2014 22.73 22.90 22.62 22.71 943,271 +0.13(+0.56%)
Jul 21, 2014 22.55 22.74 22.43 22.59 899,163 -0.14(-0.64%)
Jul 18, 2014 22.34 22.83 22.34 22.73 1,685,818 +0.43(+1.91%)
Jul 17, 2014 22.53 22.69 22.28 22.31 855,292 -0.45(-1.96%)
Jul 16, 2014 22.97 23.03 22.54 22.75 999,908 -0.08(-0.36%)
Jul 15, 2014 23.09 23.14 22.68 22.83 718,261 -0.23(-0.99%)
Jul 14, 2014 23.19 23.19 22.92 23.06 694,797 +0.09(+0.39%)
Jul 11, 2014 23.11 23.16 22.90 22.97 780,494 -0.18(-0.78%)
Jul 10, 2014 23.17 23.37 23.07 23.15 810,406 -0.32(-1.36%)
Jul 09, 2014 23.66 23.74 23.42 23.47 824,523 -0.18(-0.76%)
Jul 08, 2014 23.71 23.80 23.57 23.65 978,536 -0.14(-0.59%)
Jul 07, 2014 23.77 23.91 23.67 23.79 1,108,538 -0.02(-0.10%)
Jul 03, 2014 23.71 23.82 23.82 23.82 311,900 +0.12(+0.50%)
Jul 02, 2014 23.74 23.90 23.60 23.70 1,223,938 -0.07(-0.29%)
Jul 01, 2014 23.51 24.05 23.48 23.77 2,107,941 +0.26(+1.11%)
Jun 30, 2014 23.35 23.56 23.05 23.51 1,287,882 +0.10(+0.41%)
Jun 27, 2014 22.88 23.43 22.88 23.41 973,600 +0.43(+1.87%)
Jun 26, 2014 23.08 23.10 22.84 22.98 564,815 -0.12(-0.53%)
Jun 25, 2014 22.80 23.11 22.80 23.10 575,152 +0.24(+1.04%)
Jun 24, 2014 22.98 23.12 22.86 22.87 668,323 -0.16(-0.71%)
Jun 23, 2014 23.06 23.19 22.95 23.03 474,955 -0.05(-0.22%)
Jun 20, 2014 23.14 23.19 22.97 23.08 1,088,356 +0.11(+0.49%)
Jun 19, 2014 22.94 22.99 22.86 22.97 669,522 +0.08(+0.33%)
Jun 18, 2014 22.84 22.92 22.66 22.89 750,440 -0.01(-0.03%)
Jun 17, 2014 22.65 23.12 22.62 22.90 831,644 +0.27(+1.21%)
Jun 16, 2014 22.61 22.73 22.48 22.62 363,040 -0.06(-0.27%)
Jun 13, 2014 22.68 22.81 22.44 22.68 369,696 +0.02(+0.11%)
Jun 12, 2014 22.74 22.87 22.58 22.66 438,288 -0.13(-0.57%)
Jun 11, 2014 22.80 22.88 22.66 22.79 423,912 -0.15(-0.67%)
Jun 10, 2014 22.86 22.95 22.77 22.94 416,322 +0.23(+1.02%)
Jun 06, 2014 22.56 22.74 22.50 22.71 500,950 +0.20(+0.87%)
Jun 05, 2014 22.22 22.58 22.16 22.52 508,766 +0.31(+1.38%)
Jun 04, 2014 22.06 22.25 22.06 22.21 387,387 +0.08(+0.35%)
Jun 03, 2014 22.06 22.22 22.04 22.13 534,302 +0.00(+0.01%)
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.