Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.42 28.92 28.35 28.58 24,927,826 +0.27(+0.95%)
Nov 26, 2014 27.91 28.32 28.32 28.32 31,354,428 +0.45(+1.60%)
Nov 25, 2014 27.90 27.99 27.74 27.87 37,907,428 +0.05(+0.19%)
Nov 24, 2014 27.54 27.95 27.50 27.82 43,417,088 +0.51(+1.85%)
Nov 21, 2014 27.61 27.98 27.24 27.31 73,918,224 -0.28(-1.00%)
Nov 20, 2014 26.20 27.60 26.09 27.59 80,779,720 +1.23(+4.66%)
Nov 19, 2014 26.62 26.70 26.28 26.36 27,744,004 -0.28(-1.04%)
Nov 18, 2014 26.24 26.78 26.21 26.63 39,973,136 +0.36(+1.37%)
Nov 17, 2014 25.95 26.28 25.91 26.27 22,994,852 +0.22(+0.85%)
Nov 14, 2014 25.90 26.07 25.59 26.05 23,593,532 +0.21(+0.80%)
Nov 13, 2014 25.59 25.98 25.58 25.84 34,462,968 +0.23(+0.90%)
Nov 12, 2014 25.50 25.64 25.32 25.61 29,783,290 +0.05(+0.21%)
Nov 11, 2014 25.60 25.74 25.47 25.56 25,642,088 +0.04(+0.15%)
Nov 10, 2014 25.65 25.70 25.38 25.52 39,933,780 -0.25(-0.95%)
Nov 07, 2014 26.07 26.09 25.47 25.77 35,973,532 -0.18(-0.71%)
Nov 06, 2014 25.85 26.27 25.64 25.95 32,892,384 +0.05(+0.18%)
Nov 05, 2014 26.13 26.17 25.78 25.91 45,223,608 -0.43(-1.62%)
Nov 04, 2014 26.11 26.51 26.08 26.33 45,492,392 +0.18(+0.67%)
Nov 03, 2014 25.78 26.29 25.76 26.16 37,584,444 +0.23(+0.88%)
Oct 31, 2014 25.72 25.93 25.30 25.93 68,327,160 +1.09(+4.39%)
Oct 30, 2014 25.60 25.62 24.70 24.84 72,418,272 -1.02(-3.95%)
Oct 29, 2014 25.74 25.90 25.55 25.86 32,288,312 +0.14(+0.53%)
Oct 28, 2014 25.33 25.73 25.33 25.72 28,672,974 +0.41(+1.63%)
Oct 27, 2014 25.22 25.38 24.98 25.31 31,155,934 +0.02(+0.06%)
Oct 24, 2014 24.94 25.41 24.83 25.30 36,485,396 +0.37(+1.50%)
Oct 23, 2014 24.94 25.09 24.85 24.92 29,192,230 +0.32(+1.30%)
Oct 22, 2014 24.90 25.06 24.56 24.60 35,056,532 -0.26(-1.04%)
Oct 21, 2014 24.14 24.87 24.08 24.86 43,652,856 +0.79(+3.26%)
Oct 20, 2014 23.66 24.17 23.58 24.08 40,035,956 +0.15(+0.64%)
Oct 17, 2014 23.79 24.06 23.61 23.92 49,195,464 +0.40(+1.72%)
Oct 16, 2014 23.55 24.00 23.44 23.52 62,680,556 -0.32(-1.36%)
Oct 15, 2014 23.28 24.13 22.60 23.84 121,081,344 -0.66(-2.69%)
Oct 14, 2014 24.39 24.90 24.17 24.50 90,029,736 +0.51(+2.13%)
Oct 13, 2014 24.18 24.68 24.01 23.99 55,240,720 -0.34(-1.38%)
Oct 10, 2014 24.87 25.05 23.25 24.33 106,141,288 -1.30(-5.09%)
Oct 09, 2014 26.03 26.25 25.60 25.63 36,976,132 -0.50(-1.90%)
Oct 08, 2014 25.53 26.20 25.26 26.13 45,859,108 +0.61(+2.39%)
Oct 07, 2014 25.95 25.96 25.47 25.52 34,068,180 -0.49(-1.88%)
Oct 06, 2014 26.03 26.29 25.82 26.00 31,903,872 +0.06(+0.24%)
Oct 03, 2014 25.66 26.06 25.52 25.94 33,888,112 +0.39(+1.52%)
Oct 02, 2014 25.89 25.92 25.36 25.55 43,170,132 -0.36(-1.38%)
Oct 01, 2014 26.39 26.51 25.80 25.91 46,027,312 -0.63(-2.38%)
Sep 30, 2014 26.61 26.68 26.23 26.55 46,270,128 -0.06(-0.23%)
Sep 29, 2014 25.97 26.67 25.87 26.61 38,038,856 +0.49(+1.87%)
Sep 26, 2014 26.12 26.19 25.64 26.12 33,951,932 +0.09(+0.35%)
Sep 25, 2014 26.44 26.52 25.83 26.03 45,444,104 -0.46(-1.76%)
Sep 24, 2014 26.22 26.57 26.20 26.49 24,698,414 +0.25(+0.96%)
Sep 23, 2014 26.46 26.46 26.21 26.24 33,698,976 -0.22(-0.84%)
Sep 22, 2014 26.51 26.71 26.34 26.46 33,380,892 -0.08(-0.32%)
Sep 19, 2014 26.80 26.85 26.55 26.55 61,467,444 -0.27(-1.00%)
Sep 18, 2014 26.77 26.81 26.58 26.81 31,238,032 +0.14(+0.54%)
Sep 17, 2014 26.61 26.84 26.48 26.67 34,470,600 +0.04(+0.14%)
Sep 16, 2014 26.28 26.74 26.28 26.63 27,384,374 +0.30(+1.13%)
Sep 15, 2014 26.46 26.51 26.10 26.33 29,432,762 -0.06(-0.23%)
Sep 12, 2014 26.61 26.61 26.30 26.39 35,067,160 -0.30(-1.14%)
Sep 11, 2014 26.52 26.70 26.32 26.70 28,793,252 +0.00(+0.00%)
Sep 10, 2014 26.57 26.78 26.43 26.70 26,187,436 +0.08(+0.31%)
Sep 09, 2014 26.90 26.90 26.57 26.61 29,296,600 -0.32(-1.19%)
Sep 08, 2014 26.65 27.11 26.59 26.93 32,610,202 +0.25(+0.94%)
Sep 05, 2014 26.62 26.77 26.55 26.68 27,339,182 +0.07(+0.27%)
Sep 04, 2014 26.32 26.75 26.32 26.61 36,247,560 +0.26(+0.97%)
Sep 03, 2014 26.55 26.59 26.26 26.35 34,982,064 +0.00(+0.00%)
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.