Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.67 27.67 27.28 27.44 1,256,291 -0.02(-0.08%)
Oct 30, 2014 27.09 27.55 27.03 27.47 834,878 +0.39(+1.45%)
Oct 29, 2014 27.25 27.31 26.77 27.07 1,222,189 -0.13(-0.48%)
Oct 28, 2014 26.72 27.20 26.68 27.20 1,152,799 +0.53(+1.99%)
Oct 27, 2014 26.72 26.77 26.62 26.67 954,937 -0.10(-0.38%)
Oct 24, 2014 26.77 26.90 26.66 26.77 789,493 +0.11(+0.41%)
Oct 23, 2014 26.63 26.93 26.48 26.66 1,643,693 +0.33(+1.27%)
Oct 22, 2014 26.14 26.60 26.14 26.33 1,509,923 +0.20(+0.75%)
Oct 21, 2014 25.75 26.16 25.72 26.13 1,944,119 +0.45(+1.76%)
Oct 20, 2014 25.35 25.67 25.33 25.68 1,523,493 +0.31(+1.23%)
Oct 17, 2014 25.62 25.68 25.35 25.37 2,028,923 -0.01(-0.06%)
Oct 16, 2014 24.91 25.45 24.78 25.38 3,559,824 +0.17(+0.69%)
Oct 15, 2014 24.78 25.47 24.62 25.21 3,507,971 +0.23(+0.90%)
Oct 14, 2014 24.82 25.11 24.54 24.98 1,745,025 +0.36(+1.48%)
Oct 13, 2014 24.92 25.10 24.60 24.62 1,526,294 -0.27(-1.08%)
Oct 10, 2014 24.63 25.02 24.52 24.89 1,705,739 +0.24(+0.97%)
Oct 09, 2014 25.05 25.21 24.64 24.65 1,554,766 -0.41(-1.63%)
Oct 08, 2014 24.86 25.08 24.60 25.06 1,983,240 +0.15(+0.61%)
Oct 07, 2014 24.77 25.18 24.75 24.90 1,392,793 +0.02(+0.09%)
Oct 06, 2014 24.84 24.97 24.67 24.88 1,105,227 +0.16(+0.65%)
Oct 03, 2014 24.61 24.82 24.40 24.72 1,157,282 +0.21(+0.86%)
Oct 02, 2014 24.39 24.65 24.31 24.51 1,399,864 +0.07(+0.30%)
Oct 01, 2014 24.85 24.90 24.39 24.44 2,467,977 -0.39(-1.55%)
Sep 30, 2014 24.91 25.04 24.71 24.82 2,959,126 -0.09(-0.35%)
Sep 29, 2014 24.64 24.98 24.63 24.91 1,625,936 +0.12(+0.47%)
Sep 26, 2014 24.52 24.83 24.28 24.79 1,064,801 +0.25(+1.01%)
Sep 25, 2014 24.63 24.76 24.46 24.55 1,334,743 -0.19(-0.77%)
Sep 24, 2014 24.78 24.82 24.41 24.74 1,331,879 +0.02(+0.09%)
Sep 23, 2014 24.98 25.00 24.68 24.71 1,552,916 -0.34(-1.37%)
Sep 22, 2014 25.46 25.50 25.03 25.06 1,299,536 -0.49(-1.91%)
Sep 19, 2014 25.48 25.69 25.46 25.54 1,557,556 +0.08(+0.31%)
Sep 18, 2014 25.60 25.60 25.33 25.46 748,892 -0.05(-0.20%)
Sep 17, 2014 25.65 25.69 25.33 25.51 1,098,732 -0.09(-0.34%)
Sep 16, 2014 25.43 25.73 25.43 25.60 1,711,098 +0.15(+0.60%)
Sep 15, 2014 25.51 25.71 25.43 25.45 1,288,061 -0.07(-0.26%)
Sep 12, 2014 25.93 25.93 25.38 25.51 974,027 -0.50(-1.93%)
Sep 11, 2014 25.79 26.06 25.75 26.02 1,015,479 +0.18(+0.70%)
Sep 10, 2014 25.99 26.03 25.69 25.84 984,642 -0.21(-0.81%)
Sep 09, 2014 26.34 26.55 26.00 26.05 3,388,747 -0.25(-0.94%)
Sep 08, 2014 25.93 26.39 25.79 26.29 2,351,356 +0.31(+1.18%)
Sep 05, 2014 25.63 26.01 25.60 25.99 2,152,019 +0.37(+1.43%)
Sep 04, 2014 25.74 25.79 25.47 25.62 1,561,210 -0.15(-0.58%)
Sep 03, 2014 25.60 25.79 25.60 25.77 1,227,262 +0.18(+0.72%)
Sep 02, 2014 25.57 25.74 25.43 25.59 1,578,172 +0.02(+0.09%)
Aug 29, 2014 25.44 25.56 25.56 25.56 1,325,451 +0.12(+0.47%)
Aug 28, 2014 25.23 25.48 25.23 25.44 886,411 +0.09(+0.36%)
Aug 27, 2014 25.17 25.35 25.17 25.35 734,057 +0.21(+0.82%)
Aug 26, 2014 25.19 25.41 25.14 25.14 763,482 -0.07(-0.27%)
Aug 25, 2014 25.16 25.32 25.06 25.21 1,210,184 +0.15(+0.60%)
Aug 22, 2014 25.00 25.23 24.91 25.06 1,717,028 +0.06(+0.25%)
Aug 21, 2014 24.94 25.10 24.87 25.00 1,218,290 +0.06(+0.23%)
Aug 20, 2014 24.83 24.94 24.73 24.94 1,237,157 +0.11(+0.45%)
Aug 19, 2014 24.50 24.86 24.50 24.83 1,536,064 +0.36(+1.48%)
Aug 18, 2014 24.46 24.59 24.41 24.47 989,769 +0.13(+0.52%)
Aug 15, 2014 24.32 24.48 24.19 24.34 1,103,752 +0.16(+0.66%)
Aug 14, 2014 23.82 24.20 23.79 24.18 773,015 +0.37(+1.54%)
Aug 13, 2014 23.68 23.94 23.66 23.82 976,732 +0.13(+0.55%)
Aug 12, 2014 23.63 23.80 23.53 23.68 767,016 -0.02(-0.08%)
Aug 11, 2014 23.71 23.89 23.53 23.70 996,387 +0.05(+0.22%)
Aug 08, 2014 23.23 23.63 23.23 23.65 989,077 +0.43(+1.87%)
Aug 07, 2014 23.14 23.31 23.05 23.22 1,070,055 +0.20(+0.88%)
Aug 06, 2014 22.99 23.13 22.93 23.01 1,053,494 -0.07(-0.29%)
Aug 05, 2014 23.16 23.44 22.96 23.08 1,112,656 -0.19(-0.81%)
Aug 04, 2014 23.50 23.50 22.82 23.27 2,211,692 -0.12(-0.52%)
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.