Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.89 27.90 27.66 27.88 40,769,368 +0.44(+1.59%)
Oct 30, 2014 27.37 27.56 27.10 27.44 29,110,344 +0.05(+0.18%)
Oct 29, 2014 27.42 27.57 27.27 27.39 35,426,136 +0.02(+0.08%)
Oct 28, 2014 27.08 27.37 27.01 27.37 25,478,100 +0.41(+1.50%)
Oct 27, 2014 26.78 26.92 26.92 26.96 23,744,934 +0.05(+0.18%)
Oct 24, 2014 27.14 27.17 26.72 26.92 39,549,224 -0.21(-0.77%)
Oct 23, 2014 26.89 27.29 26.72 27.12 47,031,012 +0.56(+2.12%)
Oct 22, 2014 26.42 26.92 26.37 26.56 58,491,992 +0.31(+1.17%)
Oct 21, 2014 26.19 26.27 25.88 26.25 46,767,148 +0.28(+1.09%)
Oct 20, 2014 25.40 26.02 25.36 25.97 52,246,472 +0.48(+1.89%)
Oct 17, 2014 26.29 26.48 25.36 25.49 110,917,168 -0.67(-2.54%)
Oct 16, 2014 25.88 26.40 25.68 26.15 73,955,888 -0.28(-1.04%)
Oct 15, 2014 26.48 26.57 25.84 26.43 74,404,240 -0.39(-1.47%)
Oct 14, 2014 26.87 27.28 26.59 26.82 44,465,948 +0.24(+0.89%)
Oct 13, 2014 27.17 27.40 26.58 26.59 51,666,444 -0.56(-2.07%)
Oct 10, 2014 27.81 28.18 27.13 27.15 61,741,728 -0.82(-2.92%)
Oct 09, 2014 28.48 28.50 27.88 27.97 50,522,512 -0.58(-2.03%)
Oct 08, 2014 28.20 28.62 27.80 28.55 39,862,904 +0.44(+1.55%)
Oct 07, 2014 28.64 28.68 28.11 28.11 38,232,040 -0.68(-2.36%)
Oct 06, 2014 28.86 28.97 28.64 28.79 24,292,914 +0.10(+0.36%)
Oct 03, 2014 28.57 28.78 28.55 28.69 22,835,242 +0.26(+0.91%)
Oct 02, 2014 28.29 28.52 28.09 28.43 23,569,874 +0.09(+0.32%)
Oct 01, 2014 28.72 28.80 28.27 28.34 28,965,528 -0.45(-1.57%)
Sep 30, 2014 28.77 28.91 28.56 28.79 32,457,608 +0.05(+0.17%)
Sep 29, 2014 28.51 28.83 28.48 28.74 25,694,372 -0.04(-0.13%)
Sep 26, 2014 28.72 28.88 28.65 28.78 28,875,200 +0.10(+0.35%)
Sep 25, 2014 29.30 29.32 28.63 28.67 38,604,980 -0.64(-2.20%)
Sep 24, 2014 28.99 29.40 28.95 29.32 34,585,436 +0.34(+1.18%)
Sep 23, 2014 29.26 29.26 28.97 28.98 29,428,476 -0.31(-1.06%)
Sep 22, 2014 29.61 29.62 29.09 29.29 33,794,952 -0.43(-1.46%)
Sep 19, 2014 29.49 29.67 29.39 29.72 74,745,552 +0.34(+1.16%)
Sep 18, 2014 29.27 29.40 29.17 29.38 28,909,314 +0.22(+0.77%)
Sep 17, 2014 28.92 29.30 28.86 29.16 33,903,848 +0.24(+0.83%)
Sep 16, 2014 28.56 29.00 28.56 28.92 29,647,294 +0.34(+1.20%)
Sep 15, 2014 28.57 28.67 28.33 28.58 32,012,110 -0.13(-0.44%)
Sep 12, 2014 28.97 29.00 28.64 28.70 32,041,268 -0.29(-0.99%)
Sep 11, 2014 28.94 29.01 28.73 28.99 24,419,862 -0.09(-0.30%)
Sep 10, 2014 29.00 29.10 28.77 29.08 19,549,306 +0.10(+0.36%)
Sep 09, 2014 29.36 29.36 28.92 28.97 25,804,974 -0.43(-1.48%)
Sep 08, 2014 29.25 29.51 29.23 29.41 28,660,392 +0.18(+0.62%)
Sep 05, 2014 29.12 29.24 29.02 29.22 32,679,016 +0.20(+0.70%)
Sep 04, 2014 28.92 29.22 28.92 29.02 29,276,980 +0.20(+0.70%)
Sep 03, 2014 28.92 29.07 28.67 28.82 24,357,972 +0.03(+0.11%)
Sep 02, 2014 28.51 28.79 28.48 28.79 31,621,880 +0.29(+1.00%)
Aug 29, 2014 28.49 28.50 28.50 28.50 21,733,506 +0.12(+0.42%)
Aug 28, 2014 28.40 28.58 28.30 28.38 25,988,116 -0.09(-0.32%)
Aug 27, 2014 28.78 28.85 28.43 28.47 34,089,576 -0.34(-1.19%)
Aug 26, 2014 28.98 29.01 28.75 28.81 32,796,998 -0.12(-0.40%)
Aug 25, 2014 29.16 29.17 28.87 28.93 27,246,000 -0.12(-0.40%)
Aug 22, 2014 29.10 29.18 28.95 29.05 15,833,031 -0.04(-0.14%)
Aug 21, 2014 29.11 29.14 28.98 29.09 18,306,202 -0.06(-0.19%)
Aug 20, 2014 29.21 29.25 29.05 29.14 20,734,932 -0.12(-0.40%)
Aug 19, 2014 29.17 29.29 29.12 29.26 19,639,472 +0.23(+0.81%)
Aug 18, 2014 28.73 29.15 28.72 29.03 25,719,520 +0.43(+1.51%)
Aug 15, 2014 28.81 28.89 28.45 28.60 30,424,422 -0.06(-0.20%)
Aug 14, 2014 28.73 28.82 28.47 28.65 19,712,492 -0.01(-0.02%)
Aug 13, 2014 28.29 28.67 28.21 28.66 28,835,632 +0.60(+2.14%)
Aug 12, 2014 28.15 28.22 27.97 28.06 30,839,598 -0.26(-0.91%)
Aug 11, 2014 28.42 28.45 28.22 28.32 24,381,978 -0.04(-0.16%)
Aug 08, 2014 28.10 28.43 27.94 28.36 29,931,774 +0.27(+0.96%)
Aug 07, 2014 28.32 28.42 27.98 28.09 22,226,136 -0.15(-0.53%)
Aug 06, 2014 28.01 28.46 27.92 28.24 26,688,714 +0.07(+0.23%)
Aug 05, 2014 28.42 28.52 28.05 28.18 31,106,088 -0.40(-1.41%)
Aug 04, 2014 28.37 28.69 28.13 28.58 28,332,154 +0.35(+1.25%)
Aug 01, 2014 28.44 28.72 28.07 28.23 39,110,504 -0.28(-0.97%)
Jul 31, 2014 28.95 29.10 28.42 28.50 41,852,552 -0.79(-2.69%)
Jul 30, 2014 29.25 29.39 29.12 29.29 20,330,504 +0.09(+0.31%)
Jul 29, 2014 29.36 29.40 29.10 29.20 27,005,782 -0.25(-0.84%)
Jul 28, 2014 29.32 29.54 29.16 29.45 19,736,458 +0.08(+0.27%)
Jul 25, 2014 29.44 29.51 29.27 29.37 18,705,696 -0.22(-0.73%)
Jul 24, 2014 29.74 29.89 29.51 29.59 20,722,558 -0.13(-0.44%)
Jul 23, 2014 29.58 29.81 29.54 29.72 24,657,232 +0.06(+0.21%)
Jul 22, 2014 29.46 29.90 29.45 29.66 33,905,012 +0.26(+0.89%)
Jul 21, 2014 29.51 29.64 29.18 29.39 41,212,000 -0.28(-0.94%)
Jul 18, 2014 29.57 29.76 29.02 29.67 80,347,776 +1.06(+3.72%)
Jul 17, 2014 28.90 28.97 28.35 28.61 58,711,712 -0.45(-1.53%)
Jul 16, 2014 29.32 29.34 29.03 29.05 27,932,920 -0.11(-0.36%)
Jul 15, 2014 29.21 29.21 28.75 29.16 32,397,524 -0.00(-0.02%)
Jul 14, 2014 29.05 29.18 28.82 29.16 37,057,224 +0.28(+0.98%)
Jul 11, 2014 28.52 28.96 28.49 28.88 32,440,202 +0.40(+1.41%)
Jul 10, 2014 28.22 28.75 28.17 28.48 27,095,788 -0.25(-0.86%)
Jul 09, 2014 28.50 28.76 28.39 28.73 22,289,488 +0.25(+0.87%)
Jul 08, 2014 28.80 28.90 28.23 28.48 37,877,408 -0.56(-1.92%)
Jul 07, 2014 29.11 29.24 28.90 29.03 21,248,418 -0.12(-0.42%)
Jul 03, 2014 29.09 29.16 29.16 29.16 14,321,211 +0.12(+0.41%)
Jul 02, 2014 29.09 29.19 28.94 29.04 21,081,380 -0.02(-0.06%)
Jul 01, 2014 28.84 29.14 28.75 29.05 28,906,526 +0.37(+1.28%)
Jun 30, 2014 28.85 28.90 28.66 28.69 26,235,092 -0.10(-0.34%)
Jun 27, 2014 28.78 28.91 28.61 28.78 44,745,996 +0.06(+0.22%)
Jun 26, 2014 28.97 29.04 28.51 28.72 34,592,012 -0.13(-0.46%)
Jun 25, 2014 28.19 28.92 28.18 28.85 39,111,768 +0.70(+2.48%)
Jun 24, 2014 28.18 28.55 27.97 28.15 44,131,692 -0.02(-0.06%)
Jun 23, 2014 27.68 28.17 27.64 28.17 30,689,086 +0.43(+1.54%)
Jun 20, 2014 27.77 27.80 27.44 27.74 90,186,168 +0.07(+0.26%)
Jun 19, 2014 27.64 27.67 27.35 27.67 49,132,424 +0.08(+0.28%)
Jun 18, 2014 27.17 27.60 27.13 27.59 34,769,820 +0.52(+1.91%)
Jun 17, 2014 27.14 27.19 26.89 27.08 28,878,168 -0.06(-0.23%)
Jun 16, 2014 27.39 27.41 27.00 27.14 34,036,252 -0.37(-1.36%)
Jun 13, 2014 27.54 27.54 27.20 27.51 24,410,356 +0.02(+0.07%)
Jun 12, 2014 27.79 27.82 27.35 27.49 29,163,450 -0.37(-1.34%)
Jun 11, 2014 27.82 27.92 27.68 27.87 21,968,470 -0.09(-0.31%)
Jun 10, 2014 27.95 28.10 27.82 27.95 26,940,964 +0.21(+0.76%)
Jun 06, 2014 27.83 27.83 27.37 27.74 34,746,976 +0.12(+0.44%)
Jun 05, 2014 27.25 27.67 27.15 27.62 33,762,884 +0.46(+1.70%)
Jun 04, 2014 27.00 27.36 26.86 27.16 36,323,736 -0.01(-0.05%)
Jun 03, 2014 27.47 27.54 27.05 27.17 37,230,920 -0.45(-1.62%)
Jun 02, 2014 27.96 27.96 27.21 27.62 28,656,422 -0.30(-1.06%)
May 30, 2014 27.96 27.99 27.72 27.92 35,432,896 -0.01(-0.03%)
May 29, 2014 28.09 28.12 27.86 27.93 27,007,486 -0.08(-0.28%)
May 28, 2014 28.15 28.31 27.97 28.01 32,989,746 -0.21(-0.75%)
May 27, 2014 27.72 28.22 27.64 28.22 42,034,328 +0.66(+2.40%)
May 23, 2014 27.29 27.56 27.56 27.56 38,748,092 +0.35(+1.28%)
May 22, 2014 26.98 27.23 26.96 27.21 19,671,702 +0.34(+1.26%)
May 21, 2014 26.57 26.89 26.52 26.87 23,794,028 +0.46(+1.73%)
May 20, 2014 26.41 26.74 26.24 26.42 35,578,112 +0.05(+0.17%)
May 19, 2014 25.91 26.42 25.81 26.37 25,546,908 +0.41(+1.58%)
May 16, 2014 26.00 26.02 25.70 25.96 29,715,120 +0.03(+0.12%)
May 15, 2014 26.21 26.22 25.80 25.93 33,967,344 -0.33(-1.27%)
May 14, 2014 26.58 26.58 26.19 26.26 23,803,154 -0.32(-1.21%)
May 13, 2014 26.47 26.73 26.40 26.58 32,991,550 +0.16(+0.60%)
May 12, 2014 26.10 26.44 25.88 26.42 38,161,968 +0.56(+2.16%)
May 09, 2014 25.47 25.92 25.14 25.87 48,789,244 +0.39(+1.51%)
May 08, 2014 25.35 25.79 25.25 25.48 40,336,640 +0.05(+0.20%)
May 07, 2014 25.72 25.76 25.10 25.43 64,433,760 -0.26(-1.01%)
May 06, 2014 26.19 26.27 25.68 25.69 32,341,390 -0.63(-2.40%)
May 05, 2014 26.17 26.37 25.99 26.32 20,465,434 -0.01(-0.02%)
May 02, 2014 26.61 26.63 26.21 26.32 33,793,368 -0.17(-0.64%)
May 01, 2014 26.28 26.57 26.12 26.49 38,062,276 +0.23(+0.89%)
Apr 30, 2014 26.31 26.33 26.05 26.26 34,806,040 -0.05(-0.20%)
Apr 29, 2014 25.77 26.40 25.75 26.31 53,872,504 +0.53(+2.04%)
Apr 28, 2014 25.79 25.86 25.07 25.79 66,573,760 +0.05(+0.19%)
Apr 25, 2014 26.05 26.16 25.70 25.74 42,060,440 -0.45(-1.71%)
Apr 24, 2014 26.43 26.51 26.03 26.19 37,601,252 -0.09(-0.34%)
Apr 23, 2014 26.62 26.62 26.24 26.27 40,581,412 -0.39(-1.47%)
Apr 22, 2014 26.36 26.79 26.30 26.67 47,167,644 +0.31(+1.17%)
Apr 21, 2014 26.73 26.76 26.21 26.36 51,225,576 -0.37(-1.40%)
Apr 17, 2014 27.37 26.73 26.73 26.73 136,563,904 -1.02(-3.67%)
Apr 16, 2014 27.08 27.77 26.93 27.75 87,537,800 +1.00(+3.75%)
Apr 15, 2014 26.77 26.85 25.85 26.75 76,994,048 +0.20(+0.74%)
Apr 14, 2014 26.84 27.13 26.41 26.55 51,331,084 +0.10(+0.36%)
Apr 11, 2014 26.55 26.93 26.25 26.46 78,538,456 -0.52(-1.91%)
Apr 10, 2014 28.17 28.17 26.92 26.97 80,633,896 -1.16(-4.11%)
Apr 09, 2014 27.90 28.19 27.57 28.13 66,476,272 +0.46(+1.67%)
Apr 08, 2014 27.06 27.67 27.01 27.67 62,954,932 +0.84(+3.11%)
Apr 07, 2014 26.96 27.35 26.29 26.83 87,492,672 -0.25(-0.92%)
Apr 04, 2014 28.65 28.81 27.08 27.08 127,903,360 -1.33(-4.67%)
Apr 03, 2014 28.41 29.28 28.13 28.41 100,004,832 +0.14(+0.48%)
Apr 02, 2014 28.19 30.16 28.03 28.27 2,941,995 -0.01(-0.03%)
Apr 01, 2014 27.86 28.34 27.86 28.28 159,075 +0.51(+1.83%)
Mar 31, 2014 28.27 28.27 27.77 27.77 216,031 -0.15(-0.54%)
Mar 28, 2014 27.98 28.24 27.86 27.92 822,311 +0.08(+0.27%)
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.