Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,300,110 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,027,456 +0.10(+0.41%)
Sep 26, 2014 24.42 24.76 24.35 24.65 12,786,420 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,629,136 -0.81(-3.19%)
Sep 24, 2014 25.46 25.50 25.20 25.29 11,225,221 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.40 25.41 5,745,629 -0.23(-0.89%)
Sep 22, 2014 25.79 25.79 25.54 25.63 9,524,373 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,921,914 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.80 5,835,646 +0.11(+0.41%)
Sep 17, 2014 25.76 25.84 25.65 25.69 6,056,835 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,130 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,130,929 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,629,634 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.55 25.70 17,036,196 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,239,114 +0.76(+3.03%)
Sep 09, 2014 25.10 25.22 25.03 25.09 8,805,767 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,050,960 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,947,954 +0.58(+2.32%)
Sep 04, 2014 26.71 26.74 24.81 24.95 98,433,968 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,561,409 +0.28(+1.08%)
Sep 02, 2014 26.44 26.45 26.17 26.23 10,030,945 -0.36(-1.34%)
Aug 29, 2014 26.66 26.59 26.59 26.59 7,691,596 -0.04(-0.17%)
Aug 28, 2014 26.76 26.78 26.57 26.63 9,164,882 -0.24(-0.91%)
Aug 27, 2014 26.87 26.94 26.80 26.87 3,521,374 +0.10(+0.37%)
Aug 26, 2014 26.87 26.89 26.77 26.77 4,745,162 -0.21(-0.76%)
Aug 25, 2014 26.88 27.01 26.79 26.98 4,344,788 +0.23(+0.87%)
Aug 22, 2014 26.81 26.83 26.69 26.75 5,200,640 -0.08(-0.29%)
Aug 21, 2014 26.76 26.87 26.73 26.82 5,166,957 +0.04(+0.17%)
Aug 20, 2014 26.75 26.82 26.68 26.78 5,348,271 -0.06(-0.23%)
Aug 19, 2014 26.56 26.90 26.55 26.84 9,556,025 +0.22(+0.84%)
Aug 18, 2014 26.61 26.62 26.42 26.62 6,972,747 +0.28(+1.08%)
Aug 15, 2014 26.30 26.42 26.15 26.34 8,599,256 -0.01(-0.04%)
Aug 14, 2014 26.37 26.40 26.22 26.35 5,713,514 +0.16(+0.59%)
Aug 13, 2014 26.22 26.28 26.07 26.19 6,744,652 -0.17(-0.65%)
Aug 12, 2014 26.24 26.45 26.19 26.36 7,623,010 +0.00(+0.00%)
Aug 11, 2014 26.32 26.49 26.24 26.36 14,429,684 +0.02(+0.08%)
Aug 08, 2014 26.24 26.31 25.99 26.34 20,879,450 +0.02(+0.08%)
Aug 07, 2014 26.72 26.80 26.21 26.32 7,669,813 -0.27(-1.02%)
Aug 06, 2014 26.70 26.85 26.56 26.59 7,459,085 -0.08(-0.28%)
Aug 05, 2014 27.02 27.02 26.60 26.67 8,963,543 -0.42(-1.54%)
Aug 04, 2014 27.03 27.12 26.85 27.08 6,454,788 +0.18(+0.67%)
Aug 01, 2014 26.72 27.02 26.67 26.90 12,941,751 +0.02(+0.06%)
Jul 31, 2014 27.02 27.17 26.85 26.89 11,188,561 -0.31(-1.15%)
Jul 30, 2014 26.83 27.22 26.74 27.20 16,955,928 +0.31(+1.14%)
Jul 29, 2014 27.31 27.36 26.93 26.89 17,057,302 -0.91(-3.28%)
Jul 28, 2014 27.84 27.88 27.68 27.80 5,633,457 -0.15(-0.55%)
Jul 25, 2014 28.00 28.03 27.88 27.96 4,177,369 -0.26(-0.91%)
Jul 24, 2014 28.01 28.23 27.99 28.21 4,404,570 +0.11(+0.39%)
Jul 23, 2014 28.12 28.14 28.02 28.10 5,856,111 +0.12(+0.43%)
Jul 22, 2014 28.00 28.05 27.98 27.98 6,064,653 +0.14(+0.49%)
Jul 21, 2014 27.73 27.87 27.66 27.85 5,009,507 -0.01(-0.02%)
Jul 18, 2014 27.77 27.89 27.71 27.85 7,683,779 -0.08(-0.28%)
Jul 17, 2014 28.01 28.16 27.88 27.93 20,476,672 -0.77(-2.70%)
Jul 16, 2014 28.58 28.73 28.55 28.70 4,217,169 +0.32(+1.12%)
Jul 15, 2014 28.50 28.54 28.22 28.38 4,504,308 +0.03(+0.12%)
Jul 14, 2014 28.32 28.41 28.29 28.35 5,095,344 +0.02(+0.06%)
Jul 11, 2014 28.32 28.40 28.30 28.33 3,647,673 -0.10(-0.37%)
Jul 10, 2014 28.41 28.48 28.32 28.44 6,209,360 -0.29(-0.99%)
Jul 09, 2014 28.49 28.73 28.43 28.72 5,975,200 -0.03(-0.11%)
Jul 08, 2014 28.80 28.87 28.66 28.76 4,320,015 -0.13(-0.46%)
Jul 07, 2014 29.01 29.03 28.86 28.89 4,191,915 -0.29(-1.00%)
Jul 03, 2014 29.21 29.18 29.18 29.18 3,182,050 -0.13(-0.43%)
Jul 02, 2014 29.32 29.36 29.21 29.31 6,149,027 +0.21(+0.72%)
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.