Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.42 25.66 25.20 25.66 12,692,810 +0.21(+0.81%)
Oct 30, 2014 25.19 25.55 25.06 25.45 11,266,318 +0.12(+0.49%)
Oct 29, 2014 25.39 25.53 25.16 25.33 12,440,778 +0.04(+0.14%)
Oct 28, 2014 24.98 25.30 24.87 25.29 12,581,739 +0.53(+2.12%)
Oct 27, 2014 24.68 24.90 24.90 24.77 11,877,753 -0.13(-0.52%)
Oct 24, 2014 24.83 24.92 24.67 24.90 7,383,308 +0.00(+0.00%)
Oct 23, 2014 24.78 25.04 24.70 24.90 8,383,374 +0.36(+1.47%)
Oct 22, 2014 24.78 24.89 24.53 24.54 8,554,105 -0.41(-1.66%)
Oct 21, 2014 24.74 25.02 24.60 24.95 9,281,990 +0.65(+2.67%)
Oct 20, 2014 24.27 24.29 24.08 24.30 10,768,078 -0.17(-0.68%)
Oct 17, 2014 24.41 24.62 24.34 24.47 18,820,008 +0.43(+1.77%)
Oct 16, 2014 23.40 24.19 23.29 24.04 16,892,148 +0.05(+0.22%)
Oct 15, 2014 23.90 24.02 23.36 23.99 18,062,854 +0.01(+0.05%)
Oct 14, 2014 24.27 24.37 23.90 23.98 14,430,353 -0.36(-1.48%)
Oct 13, 2014 24.75 24.86 24.31 24.34 8,820,669 -0.19(-0.77%)
Oct 10, 2014 24.57 24.78 24.37 24.52 12,562,708 -0.27(-1.07%)
Oct 09, 2014 25.17 25.23 24.77 24.79 11,808,111 -0.68(-2.69%)
Oct 08, 2014 25.27 25.52 25.03 25.48 15,176,988 +0.35(+1.39%)
Oct 07, 2014 25.35 25.41 25.12 25.13 7,516,611 -0.29(-1.14%)
Oct 06, 2014 25.25 25.51 25.23 25.42 8,328,473 +0.21(+0.82%)
Oct 03, 2014 25.36 25.41 25.18 25.21 11,729,402 -0.27(-1.07%)
Oct 02, 2014 25.63 25.65 25.14 25.48 13,438,353 -0.31(-1.19%)
Oct 01, 2014 25.88 26.06 25.72 25.79 7,324,545 -0.16(-0.61%)
Sep 30, 2014 26.00 26.11 25.86 25.95 11,577,579 -0.35(-1.32%)
Sep 29, 2014 26.12 26.40 26.06 26.30 7,555,909 +0.11(+0.41%)
Sep 26, 2014 25.94 26.30 25.86 26.19 12,035,322 +0.18(+0.68%)
Sep 25, 2014 26.54 26.56 25.91 26.01 26,006,148 -0.86(-3.19%)
Sep 24, 2014 27.05 27.09 26.78 26.87 10,565,831 -0.12(-0.46%)
Sep 23, 2014 27.09 27.18 26.98 26.99 5,408,120 -0.24(-0.89%)
Sep 22, 2014 27.39 27.39 27.13 27.23 8,964,894 -0.19(-0.71%)
Sep 19, 2014 27.68 27.70 27.40 27.43 8,397,824 +0.02(+0.09%)
Sep 18, 2014 27.49 27.58 27.31 27.41 5,492,849 +0.11(+0.41%)
Sep 17, 2014 27.37 27.45 27.25 27.29 5,701,045 +0.00(+0.00%)
Sep 16, 2014 26.96 27.42 26.96 27.29 7,129,212 +0.20(+0.74%)
Sep 15, 2014 26.92 27.20 26.86 27.09 8,594,561 -0.03(-0.11%)
Sep 12, 2014 27.19 27.20 27.04 27.12 8,122,713 -0.18(-0.65%)
Sep 11, 2014 27.29 27.44 27.14 27.30 16,035,458 -0.17(-0.60%)
Sep 10, 2014 27.16 27.52 27.03 27.46 27,521,554 +0.81(+3.03%)
Sep 09, 2014 26.66 26.79 26.60 26.66 8,288,500 -0.11(-0.40%)
Sep 08, 2014 26.86 26.98 26.65 26.76 15,108,097 -0.35(-1.31%)
Sep 05, 2014 26.84 27.25 26.77 27.12 26,306,240 +0.61(+2.32%)
Sep 04, 2014 28.38 28.40 26.36 26.50 92,651,768 -1.66(-5.91%)
Sep 03, 2014 28.21 28.34 28.16 28.17 8,999,754 +0.30(+1.08%)
Sep 02, 2014 28.08 28.10 27.81 27.87 9,441,708 -0.38(-1.34%)
Aug 29, 2014 28.33 28.24 28.24 28.24 7,239,778 -0.05(-0.17%)
Aug 28, 2014 28.43 28.45 28.23 28.29 8,626,520 -0.26(-0.91%)
Aug 27, 2014 28.55 28.62 28.48 28.55 3,314,521 +0.11(+0.37%)
Aug 26, 2014 28.55 28.56 28.45 28.45 4,466,423 -0.22(-0.76%)
Aug 25, 2014 28.56 28.69 28.46 28.66 4,089,567 +0.25(+0.87%)
Aug 22, 2014 28.49 28.50 28.36 28.42 4,895,145 -0.08(-0.29%)
Aug 21, 2014 28.43 28.55 28.40 28.50 4,863,441 +0.05(+0.17%)
Aug 20, 2014 28.42 28.49 28.34 28.45 5,034,104 -0.06(-0.23%)
Aug 19, 2014 28.22 28.58 28.20 28.52 8,994,686 +0.24(+0.84%)
Aug 18, 2014 28.27 28.29 28.07 28.28 6,563,155 +0.30(+1.08%)
Aug 15, 2014 27.94 28.07 27.78 27.98 8,094,120 -0.01(-0.04%)
Aug 14, 2014 28.01 28.04 27.85 27.99 5,377,891 +0.17(+0.59%)
Aug 13, 2014 27.86 27.92 27.70 27.83 6,348,458 -0.18(-0.65%)
Aug 12, 2014 27.87 28.10 27.83 28.01 7,175,220 +0.00(+0.00%)
Aug 11, 2014 27.97 28.14 27.88 28.01 13,582,057 +0.02(+0.08%)
Aug 08, 2014 27.87 27.95 27.61 27.98 19,652,952 +0.02(+0.08%)
Aug 07, 2014 28.39 28.47 27.84 27.96 7,219,274 -0.29(-1.02%)
Aug 06, 2014 28.37 28.52 28.22 28.25 7,020,924 -0.08(-0.28%)
Aug 05, 2014 28.70 28.70 28.26 28.33 8,437,007 -0.44(-1.54%)
Aug 04, 2014 28.71 28.81 28.53 28.77 6,075,621 +0.19(+0.67%)
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.