Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.03 27.33 26.75 26.91 8,641,286 +0.41(+1.55%)
Oct 30, 2014 25.30 26.60 25.17 26.50 6,273,050 +1.00(+3.93%)
Oct 29, 2014 25.77 25.84 25.31 25.50 3,775,103 -0.24(-0.95%)
Oct 28, 2014 26.03 26.05 25.52 25.74 5,618,533 -0.26(-1.00%)
Oct 27, 2014 25.98 26.10 26.10 26.00 3,664,295 -0.09(-0.36%)
Oct 24, 2014 26.30 26.39 25.74 26.10 4,815,595 -0.01(-0.03%)
Oct 23, 2014 26.12 26.39 25.95 26.10 7,419,421 +0.22(+0.85%)
Oct 22, 2014 25.85 26.40 25.78 25.88 7,282,786 +0.19(+0.74%)
Oct 21, 2014 25.55 25.89 25.43 25.69 4,109,128 +0.32(+1.27%)
Oct 20, 2014 24.72 25.50 24.72 25.37 4,554,162 +0.67(+2.71%)
Oct 17, 2014 24.92 25.36 24.46 24.70 5,734,411 +0.05(+0.19%)
Oct 16, 2014 24.03 25.05 23.92 24.65 5,352,213 +0.31(+1.26%)
Oct 15, 2014 23.25 24.47 22.70 24.35 9,233,092 +0.67(+2.83%)
Oct 14, 2014 23.53 24.26 23.40 23.68 5,922,921 +0.25(+1.08%)
Oct 13, 2014 24.02 24.09 23.36 23.42 6,763,810 -0.61(-2.53%)
Oct 10, 2014 24.25 24.67 23.92 24.03 5,564,518 -0.29(-1.20%)
Oct 09, 2014 25.34 25.57 24.23 24.32 9,429,952 -0.51(-2.06%)
Oct 08, 2014 23.95 24.85 23.78 24.83 11,884,463 +1.01(+4.23%)
Oct 07, 2014 25.28 25.32 23.73 23.83 16,488,361 -1.55(-6.12%)
Oct 06, 2014 26.30 26.36 25.36 25.38 6,297,649 -0.92(-3.51%)
Oct 03, 2014 26.22 26.59 26.10 26.30 5,018,096 +0.51(+1.99%)
Oct 02, 2014 25.64 25.86 24.97 25.79 4,778,001 +0.08(+0.31%)
Oct 01, 2014 26.28 26.44 25.58 25.71 6,568,663 -0.76(-2.89%)
Sep 30, 2014 26.43 26.58 26.17 26.47 5,056,993 -0.05(-0.18%)
Sep 29, 2014 25.79 26.62 25.61 26.52 6,307,834 +0.56(+2.16%)
Sep 26, 2014 26.37 26.48 25.95 25.96 5,093,635 -0.25(-0.96%)
Sep 25, 2014 26.65 26.83 26.02 26.21 5,256,781 -0.58(-2.15%)
Sep 24, 2014 26.51 26.88 26.35 26.79 7,307,299 +0.50(+1.89%)
Sep 23, 2014 26.40 26.90 26.28 26.29 5,576,056 -0.24(-0.92%)
Sep 22, 2014 27.13 27.25 26.38 26.54 7,468,244 -0.74(-2.72%)
Sep 19, 2014 27.77 28.00 27.00 27.28 11,159,146 -0.28(-1.00%)
Sep 18, 2014 27.38 27.62 27.24 27.55 5,049,371 +0.35(+1.27%)
Sep 17, 2014 27.37 27.37 26.92 27.21 6,455,056 -0.22(-0.80%)
Sep 16, 2014 26.80 27.48 26.65 27.43 9,040,846 +0.62(+2.32%)
Sep 15, 2014 26.58 27.29 26.56 26.80 8,759,564 +0.31(+1.16%)
Sep 12, 2014 25.68 26.61 25.68 26.50 12,672,443 +0.88(+3.45%)
Sep 11, 2014 25.35 25.62 25.24 25.61 5,323,846 +0.15(+0.59%)
Sep 10, 2014 25.11 25.64 25.07 25.46 5,330,896 +0.40(+1.60%)
Sep 09, 2014 25.03 25.38 24.93 25.06 5,388,473 -0.12(-0.47%)
Sep 08, 2014 25.33 25.64 25.06 25.18 6,766,763 -0.20(-0.77%)
Sep 05, 2014 25.12 25.41 24.79 25.38 4,688,161 +0.18(+0.72%)
Sep 04, 2014 24.47 25.46 24.47 25.20 9,218,300 +0.73(+2.98%)
Sep 03, 2014 24.60 24.69 24.35 24.47 3,827,079 -0.09(-0.38%)
Sep 02, 2014 25.09 25.26 24.42 24.56 6,291,013 -0.42(-1.69%)
Aug 29, 2014 25.46 24.99 24.99 24.99 6,466,140 -0.27(-1.09%)
Aug 28, 2014 24.69 25.42 24.49 25.26 9,661,611 +0.43(+1.74%)
Aug 27, 2014 23.47 24.91 23.44 24.83 20,983,192 +1.48(+6.34%)
Aug 26, 2014 23.91 24.34 23.32 23.35 36,706,012 -1.72(-6.85%)
Aug 25, 2014 24.62 25.09 24.38 25.06 10,236,704 +0.62(+2.53%)
Aug 22, 2014 24.47 24.88 24.29 24.44 5,868,296 +0.05(+0.22%)
Aug 21, 2014 24.60 24.77 24.21 24.39 5,074,244 -0.16(-0.67%)
Aug 20, 2014 23.98 24.57 23.86 24.55 7,075,532 +0.46(+1.92%)
Aug 19, 2014 23.58 24.12 23.55 24.09 5,511,988 +0.66(+2.81%)
Aug 18, 2014 23.01 23.46 23.01 23.43 4,487,992 +0.56(+2.47%)
Aug 15, 2014 23.26 23.29 22.60 22.87 4,824,046 -0.27(-1.15%)
Aug 14, 2014 23.18 23.29 22.92 23.14 2,522,820 -0.03(-0.14%)
Aug 13, 2014 23.31 23.34 22.87 23.17 4,043,209 +0.09(+0.37%)
Aug 12, 2014 23.22 23.34 22.75 23.08 3,759,807 -0.14(-0.61%)
Aug 11, 2014 23.28 23.54 23.20 23.22 2,922,430 -0.02(-0.07%)
Aug 08, 2014 22.82 23.06 22.67 23.24 3,651,041 +0.49(+2.17%)
Aug 07, 2014 23.37 23.44 22.71 22.74 3,475,116 -0.42(-1.83%)
Aug 06, 2014 23.07 23.39 22.84 23.17 3,211,303 +0.01(+0.03%)
Aug 05, 2014 23.11 23.53 23.02 23.16 3,513,326 -0.11(-0.47%)
Aug 04, 2014 22.82 23.34 22.74 23.27 4,290,305 +0.42(+1.82%)
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.