Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.02 28.02 27.50 27.80 8,863,472 -0.08(-0.30%)
Oct 30, 2014 26.97 27.95 26.94 27.88 10,195,607 +1.08(+4.03%)
Oct 29, 2014 27.20 27.31 26.49 26.80 8,420,310 -0.35(-1.29%)
Oct 28, 2014 26.84 27.15 26.68 27.15 7,663,234 +0.41(+1.53%)
Oct 27, 2014 27.01 27.14 26.61 26.74 6,999,395 -0.40(-1.48%)
Oct 24, 2014 26.58 27.33 26.53 27.14 8,791,540 +0.65(+2.44%)
Oct 23, 2014 26.62 26.82 26.47 26.50 7,444,640 +0.00(+0.00%)
Oct 22, 2014 26.46 26.89 26.44 26.50 8,186,460 -0.09(-0.34%)
Oct 21, 2014 26.74 26.85 26.34 26.59 7,415,903 +0.01(+0.03%)
Oct 20, 2014 26.09 26.60 26.08 26.58 5,809,067 +0.46(+1.77%)
Oct 17, 2014 26.09 26.26 25.78 26.12 8,104,467 +0.22(+0.85%)
Oct 16, 2014 25.40 26.17 25.21 25.90 11,127,937 +0.12(+0.47%)
Oct 15, 2014 26.45 26.60 25.30 25.78 15,999,072 -0.54(-2.05%)
Oct 14, 2014 25.97 26.50 25.87 26.32 11,913,958 +0.40(+1.55%)
Oct 13, 2014 26.51 26.70 25.90 25.91 11,180,572 -0.55(-2.07%)
Oct 10, 2014 26.56 26.88 26.42 26.46 13,777,730 +0.02(+0.09%)
Oct 09, 2014 27.23 27.33 26.42 26.44 11,753,422 -0.78(-2.87%)
Oct 08, 2014 26.50 27.24 26.44 27.22 10,525,574 +0.81(+3.08%)
Oct 07, 2014 26.36 26.91 26.28 26.41 7,896,443 -0.02(-0.09%)
Oct 06, 2014 26.57 26.62 26.29 26.43 3,541,511 -0.07(-0.26%)
Oct 03, 2014 26.43 26.52 26.09 26.50 4,843,239 +0.11(+0.43%)
Oct 02, 2014 26.19 26.57 26.13 26.38 8,427,766 +0.12(+0.46%)
Oct 01, 2014 25.97 26.85 25.96 26.26 12,364,848 +0.36(+1.41%)
Sep 30, 2014 26.04 26.27 25.84 25.90 9,079,828 -0.02(-0.06%)
Sep 29, 2014 25.48 25.96 25.37 25.91 6,933,558 +0.31(+1.22%)
Sep 26, 2014 25.59 25.67 25.36 25.60 4,544,054 +0.08(+0.30%)
Sep 25, 2014 25.76 25.86 25.53 25.53 5,348,719 -0.24(-0.91%)
Sep 24, 2014 25.94 25.95 25.71 25.76 9,523,889 -0.16(-0.62%)
Sep 23, 2014 25.99 26.13 25.79 25.92 8,133,882 -0.13(-0.50%)
Sep 22, 2014 26.01 26.52 25.89 26.05 11,468,234 -0.09(-0.35%)
Sep 19, 2014 25.70 26.15 25.68 26.14 11,919,716 +0.48(+1.87%)
Sep 18, 2014 25.55 25.83 25.53 25.66 7,809,837 +0.08(+0.30%)
Sep 17, 2014 25.75 25.83 25.49 25.59 7,796,974 -0.11(-0.41%)
Sep 16, 2014 25.23 25.75 25.14 25.69 6,330,357 +0.45(+1.78%)
Sep 15, 2014 24.99 25.37 24.99 25.24 6,071,335 +0.28(+1.13%)
Sep 12, 2014 25.14 25.19 24.75 24.96 6,792,568 -0.30(-1.17%)
Sep 11, 2014 25.12 25.45 25.10 25.26 5,619,761 +0.16(+0.64%)
Sep 10, 2014 25.18 25.18 24.76 25.10 7,485,925 -0.06(-0.24%)
Sep 09, 2014 25.30 25.30 25.08 25.16 5,811,599 -0.24(-0.96%)
Sep 08, 2014 25.68 25.79 25.31 25.40 4,633,359 -0.28(-1.09%)
Sep 05, 2014 25.43 25.75 25.38 25.68 8,020,716 +0.20(+0.77%)
Sep 04, 2014 25.17 25.49 25.11 25.49 10,745,557 +0.22(+0.87%)
Sep 03, 2014 24.94 25.34 25.05 25.27 5,847,667 +0.33(+1.31%)
Sep 02, 2014 25.40 25.41 24.76 24.94 8,611,279 -0.45(-1.77%)
Aug 29, 2014 25.10 25.39 25.39 25.39 4,768,071 +0.32(+1.27%)
Aug 28, 2014 24.78 25.18 24.74 25.07 5,274,720 +0.17(+0.70%)
Aug 27, 2014 24.57 24.90 24.57 24.89 5,982,275 +0.35(+1.42%)
Aug 26, 2014 24.96 25.09 24.52 24.55 5,405,423 -0.39(-1.58%)
Aug 25, 2014 24.66 25.01 24.61 24.94 5,965,990 +0.33(+1.36%)
Aug 22, 2014 24.45 24.78 24.45 24.61 7,254,597 +0.11(+0.43%)
Aug 21, 2014 24.26 24.68 24.26 24.50 7,783,582 +0.20(+0.81%)
Aug 20, 2014 24.29 24.32 24.20 24.30 3,373,275 +0.02(+0.09%)
Aug 19, 2014 24.24 24.31 24.07 24.28 6,474,494 +0.11(+0.44%)
Aug 18, 2014 24.26 24.39 24.10 24.17 5,314,600 +0.02(+0.06%)
Aug 15, 2014 24.20 24.45 24.04 24.16 7,386,366 -0.02(-0.09%)
Aug 14, 2014 23.97 24.25 23.96 24.18 4,276,746 +0.29(+1.21%)
Aug 13, 2014 23.99 24.10 23.80 23.89 4,570,230 -0.08(-0.35%)
Aug 12, 2014 24.12 24.19 23.92 23.98 6,607,446 -0.18(-0.75%)
Aug 11, 2014 24.21 24.32 24.08 24.16 6,588,085 -0.01(-0.03%)
Aug 08, 2014 23.77 24.19 23.74 24.16 7,933,066 +0.42(+1.77%)
Aug 07, 2014 23.52 23.92 23.48 23.74 9,626,388 +0.29(+1.22%)
Aug 06, 2014 23.35 23.51 23.12 23.46 15,168,468 +0.04(+0.16%)
Aug 05, 2014 23.53 23.74 23.35 23.42 8,868,133 -0.17(-0.73%)
Aug 04, 2014 23.71 23.72 23.07 23.59 13,359,802 -0.14(-0.57%)
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.