Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.30 28.45 28.09 28.21 482,464 -0.13(-0.46%)
Sep 29, 2014 28.15 28.39 27.97 28.34 656,280 -0.15(-0.54%)
Sep 26, 2014 28.43 28.53 28.24 28.49 562,051 +0.11(+0.40%)
Sep 25, 2014 28.98 29.01 28.33 28.38 686,734 -0.73(-2.51%)
Sep 24, 2014 29.18 29.27 28.90 29.11 575,703 +0.03(+0.12%)
Sep 23, 2014 29.38 29.44 29.05 29.08 686,218 -0.35(-1.17%)
Sep 22, 2014 29.99 30.17 29.42 29.42 564,596 -0.63(-2.08%)
Sep 19, 2014 30.50 30.65 30.04 30.05 1,457,010 -0.32(-1.06%)
Sep 18, 2014 30.10 30.48 29.94 30.37 923,346 +0.34(+1.12%)
Sep 17, 2014 29.97 30.27 29.88 30.03 1,610,396 +0.12(+0.40%)
Sep 16, 2014 30.01 30.29 29.75 29.92 1,378,654 -0.10(-0.32%)
Sep 15, 2014 30.13 30.17 29.73 30.01 640,756 -0.07(-0.24%)
Sep 12, 2014 29.97 30.17 29.77 30.08 864,595 +0.12(+0.39%)
Sep 11, 2014 29.82 30.07 29.74 29.97 723,095 +0.08(+0.27%)
Sep 10, 2014 29.34 29.95 29.32 29.88 709,419 +0.57(+1.94%)
Sep 09, 2014 29.40 29.46 28.96 29.32 567,877 -0.05(-0.19%)
Sep 08, 2014 29.15 29.41 29.05 29.37 443,737 +0.24(+0.82%)
Sep 05, 2014 29.03 29.17 28.84 29.13 457,897 +0.02(+0.07%)
Sep 04, 2014 29.21 29.42 29.21 29.11 399,816 -0.01(-0.02%)
Sep 03, 2014 29.08 29.24 29.01 29.12 692,224 +0.16(+0.54%)
Sep 02, 2014 28.69 29.18 28.65 28.96 775,298 +0.27(+0.93%)
Aug 29, 2014 28.71 28.69 28.69 28.69 347,576 +0.11(+0.38%)
Aug 28, 2014 28.43 28.67 28.25 28.58 519,872 +0.00(+0.00%)
Aug 27, 2014 29.00 29.00 28.55 28.58 443,327 -0.36(-1.25%)
Aug 26, 2014 28.76 28.99 28.64 28.95 409,967 +0.15(+0.52%)
Aug 25, 2014 28.92 28.92 28.56 28.80 394,183 +0.09(+0.30%)
Aug 22, 2014 28.46 28.94 28.24 28.71 614,465 +0.16(+0.56%)
Aug 21, 2014 28.15 28.54 27.99 28.55 534,324 +0.40(+1.41%)
Aug 20, 2014 28.04 28.17 27.78 28.15 1,079,380 +0.13(+0.48%)
Aug 19, 2014 27.77 28.05 27.77 28.02 517,520 +0.34(+1.22%)
Aug 18, 2014 27.48 27.78 27.48 27.68 598,557 +0.34(+1.25%)
Aug 15, 2014 27.75 27.85 27.28 27.34 931,488 -0.28(-1.02%)
Aug 14, 2014 27.66 27.89 27.55 27.62 365,140 +0.01(+0.05%)
Aug 13, 2014 27.27 27.61 27.16 27.61 427,524 +0.44(+1.63%)
Aug 12, 2014 27.24 27.42 27.04 27.16 422,000 -0.20(-0.72%)
Aug 11, 2014 27.33 27.58 27.13 27.36 409,882 +0.18(+0.68%)
Aug 08, 2014 27.06 27.13 26.86 27.18 718,937 +0.21(+0.78%)
Aug 07, 2014 27.30 27.30 26.86 26.97 469,802 -0.25(-0.92%)
Aug 06, 2014 27.27 27.48 27.20 27.22 581,286 -0.12(-0.45%)
Aug 05, 2014 27.10 27.46 27.10 27.34 823,276 -0.03(-0.12%)
Aug 04, 2014 27.74 27.74 27.27 27.37 674,943 -0.20(-0.74%)
Aug 01, 2014 28.24 28.56 27.32 27.58 1,254,807 -0.75(-2.66%)
Jul 31, 2014 28.63 28.85 28.22 28.33 1,149,062 -0.58(-2.00%)
Jul 30, 2014 28.46 28.97 28.46 28.91 937,953 +0.57(+2.00%)
Jul 29, 2014 28.20 28.50 28.17 28.34 891,090 +0.13(+0.45%)
Jul 28, 2014 28.12 28.22 27.99 28.22 1,069,373 +0.03(+0.12%)
Jul 25, 2014 28.14 28.35 28.09 28.18 632,637 -0.04(-0.14%)
Jul 24, 2014 27.88 28.35 27.82 28.22 716,571 +0.41(+1.47%)
Jul 23, 2014 28.16 28.16 27.74 27.82 884,485 -0.19(-0.68%)
Jul 22, 2014 28.14 28.54 27.63 28.01 852,764 +0.09(+0.32%)
Jul 21, 2014 27.94 28.08 27.70 27.92 426,790 -0.22(-0.80%)
Jul 18, 2014 27.86 28.27 27.78 28.14 618,196 +0.39(+1.42%)
Jul 17, 2014 28.42 28.42 27.69 27.75 620,749 -0.78(-2.74%)
Jul 16, 2014 29.14 29.23 28.42 28.53 1,184,716 -0.52(-1.78%)
Jul 15, 2014 28.85 29.11 28.69 29.05 581,138 +0.27(+0.92%)
Jul 14, 2014 28.95 29.08 28.69 28.78 677,081 +0.10(+0.36%)
Jul 11, 2014 28.61 28.78 28.44 28.68 590,140 -0.01(-0.02%)
Jul 10, 2014 28.53 28.92 28.33 28.69 775,841 -0.25(-0.87%)
Jul 09, 2014 28.99 29.16 28.85 28.94 460,287 +0.14(+0.47%)
Jul 08, 2014 29.21 29.33 28.72 28.80 885,082 -0.46(-1.56%)
Jul 07, 2014 29.46 29.58 29.22 29.26 503,525 -0.39(-1.31%)
Jul 03, 2014 29.37 29.65 29.65 29.65 322,227 +0.41(+1.42%)
Jul 02, 2014 29.33 29.58 29.14 29.23 678,936 -0.16(-0.56%)
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.