Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 23.43 24.13 23.40 23.73 12,939,528 +0.35(+1.48%)
Jul 31, 2014 23.27 23.69 23.17 23.38 12,262,791 +0.05(+0.23%)
Jul 30, 2014 23.79 23.82 23.21 23.33 10,603,375 -0.35(-1.46%)
Jul 29, 2014 24.03 24.11 23.64 23.67 8,366,801 -0.36(-1.50%)
Jul 28, 2014 23.63 24.17 23.61 24.04 7,554,765 +0.38(+1.59%)
Jul 25, 2014 23.87 24.07 23.61 23.66 4,903,730 -0.27(-1.13%)
Jul 24, 2014 23.59 24.03 23.52 23.93 8,195,166 +0.04(+0.16%)
Jul 23, 2014 23.95 24.05 23.83 23.89 6,072,552 -0.01(-0.06%)
Jul 22, 2014 24.26 24.30 23.89 23.91 11,670,047 -0.34(-1.40%)
Jul 21, 2014 24.25 24.31 23.96 24.25 11,116,664 +0.11(+0.44%)
Jul 18, 2014 24.21 24.34 23.98 24.14 13,478,921 +0.11(+0.44%)
Jul 17, 2014 24.70 24.90 24.04 24.04 13,412,763 -0.74(-3.01%)
Jul 16, 2014 24.74 24.79 24.55 24.78 11,770,037 +0.07(+0.27%)
Jul 15, 2014 24.75 24.87 24.61 24.71 12,060,740 -0.03(-0.12%)
Jul 14, 2014 25.54 25.54 24.72 24.74 13,543,311 -0.67(-2.63%)
Jul 11, 2014 25.70 25.86 25.37 25.41 12,200,455 -0.44(-1.69%)
Jul 10, 2014 25.69 25.93 25.69 25.85 9,888,166 +0.08(+0.29%)
Jul 09, 2014 25.86 25.94 25.69 25.77 10,063,340 -0.05(-0.18%)
Jul 08, 2014 25.94 25.97 25.74 25.82 9,593,226 -0.03(-0.12%)
Jul 07, 2014 25.62 25.96 25.60 25.85 14,006,810 +0.29(+1.15%)
Jul 03, 2014 25.86 25.56 25.56 25.56 10,655,879 -0.47(-1.79%)
Jul 02, 2014 26.74 26.77 25.83 26.02 14,767,246 -0.84(-3.11%)
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.