Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 26.50 26.61 26.25 26.35 42,100,132 -0.27(-1.00%)
Aug 29, 2014 26.54 26.62 26.62 26.62 42,372,268 +0.21(+0.78%)
Aug 28, 2014 26.39 26.54 26.39 26.42 24,803,158 -0.11(-0.40%)
Aug 27, 2014 26.60 26.64 26.42 26.52 22,520,196 -0.01(-0.03%)
Aug 26, 2014 26.52 26.72 26.45 26.53 25,794,090 -0.01(-0.03%)
Aug 25, 2014 26.75 26.80 26.42 26.54 24,416,754 -0.10(-0.37%)
Aug 22, 2014 26.84 26.84 26.61 26.64 27,805,662 -0.16(-0.60%)
Aug 21, 2014 26.27 26.83 26.26 26.80 48,746,976 +0.50(+1.88%)
Aug 20, 2014 26.10 26.31 26.06 26.30 35,601,624 +0.12(+0.47%)
Aug 19, 2014 26.30 26.30 26.11 26.18 38,410,392 -0.05(-0.20%)
Aug 18, 2014 26.12 26.28 25.90 26.23 35,721,772 +0.18(+0.70%)
Aug 15, 2014 26.00 26.07 25.71 26.05 37,491,908 +0.18(+0.68%)
Aug 14, 2014 25.96 26.10 25.72 25.87 33,386,820 -0.12(-0.47%)
Aug 13, 2014 25.34 26.03 25.33 26.00 47,594,032 +0.74(+2.93%)
Aug 12, 2014 25.09 25.27 24.91 25.26 32,546,626 +0.08(+0.33%)
Aug 11, 2014 25.02 25.34 25.01 25.17 36,363,504 +0.32(+1.29%)
Aug 08, 2014 24.99 25.16 24.81 24.85 46,552,424 -0.06(-0.24%)
Aug 07, 2014 25.10 25.27 24.81 24.91 36,493,684 -0.13(-0.50%)
Aug 06, 2014 24.85 25.30 24.69 25.04 36,628,440 +0.02(+0.08%)
Aug 05, 2014 25.96 25.75 24.85 25.02 65,247,196 -0.77(-2.97%)
Aug 04, 2014 25.59 25.82 25.41 25.79 35,719,960 +0.23(+0.90%)
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.