Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.28 28.55 28.23 28.38 1,139,616 -0.07(-0.26%)
Nov 26, 2014 28.28 28.45 28.45 28.45 1,088,021 +0.12(+0.43%)
Nov 25, 2014 28.38 28.49 28.20 28.33 1,678,221 -0.04(-0.13%)
Nov 24, 2014 28.74 28.81 28.29 28.37 1,536,961 -0.32(-1.12%)
Nov 21, 2014 28.68 28.74 28.49 28.69 1,269,539 +0.24(+0.83%)
Nov 20, 2014 28.84 28.97 28.35 28.45 1,992,320 -0.36(-1.24%)
Nov 19, 2014 28.91 28.92 28.61 28.81 1,326,061 -0.21(-0.73%)
Nov 18, 2014 28.66 29.02 28.64 29.02 1,589,324 +0.39(+1.35%)
Nov 17, 2014 28.25 28.78 28.25 28.63 2,128,162 +0.28(+1.00%)
Nov 14, 2014 28.11 28.37 28.00 28.35 1,446,846 +0.30(+1.08%)
Nov 13, 2014 28.02 28.17 27.82 28.05 1,444,550 +0.13(+0.48%)
Nov 12, 2014 27.71 27.94 27.70 27.91 1,941,645 +0.22(+0.79%)
Nov 11, 2014 27.53 27.81 27.50 27.70 1,056,871 +0.19(+0.68%)
Nov 10, 2014 27.30 27.62 27.27 27.51 1,576,743 +0.30(+1.11%)
Nov 07, 2014 26.96 27.22 26.92 27.21 1,587,042 +0.25(+0.92%)
Nov 06, 2014 26.99 27.39 26.75 26.96 2,183,351 -0.18(-0.67%)
Nov 05, 2014 27.05 27.43 27.03 27.14 2,504,479 +0.08(+0.29%)
Nov 04, 2014 26.67 27.11 26.60 27.06 2,788,080 +0.34(+1.29%)
Nov 03, 2014 26.83 26.95 26.64 26.72 2,828,121 -0.18(-0.67%)
Oct 31, 2014 26.89 27.01 26.73 26.90 1,420,901 +0.03(+0.11%)
Oct 30, 2014 26.64 26.90 26.61 26.87 1,019,182 +0.24(+0.89%)
Oct 29, 2014 26.80 26.90 26.55 26.63 1,457,245 -0.06(-0.23%)
Oct 28, 2014 26.46 26.77 26.43 26.69 1,202,798 +0.27(+1.03%)
Oct 27, 2014 26.06 26.45 26.18 26.42 1,091,646 +0.24(+0.92%)
Oct 24, 2014 26.07 26.25 25.96 26.18 940,160 +0.18(+0.70%)
Oct 23, 2014 25.98 26.07 25.88 26.00 1,399,313 +0.12(+0.47%)
Oct 22, 2014 25.88 25.98 25.65 25.88 1,318,218 -0.11(-0.42%)
Oct 21, 2014 25.82 26.04 25.62 25.98 1,077,923 +0.30(+1.15%)
Oct 20, 2014 25.37 25.71 25.28 25.69 1,236,776 +0.30(+1.19%)
Oct 17, 2014 25.40 25.54 25.22 25.39 1,382,964 +0.02(+0.10%)
Oct 16, 2014 24.90 25.58 24.80 25.36 1,805,472 +0.02(+0.07%)
Oct 15, 2014 25.44 25.59 24.82 25.34 2,456,258 -0.21(-0.81%)
Oct 14, 2014 25.51 25.73 25.48 25.55 1,568,131 -0.13(-0.49%)
Oct 13, 2014 25.74 25.98 25.68 25.68 1,318,754 -0.04(-0.16%)
Oct 10, 2014 26.02 26.18 25.69 25.72 1,598,483 -0.38(-1.44%)
Oct 09, 2014 26.17 26.21 25.89 26.09 1,587,277 -0.13(-0.48%)
Oct 08, 2014 25.90 26.24 25.88 26.22 1,249,480 +0.25(+0.95%)
Oct 07, 2014 26.20 26.28 25.97 25.97 1,143,953 -0.28(-1.08%)
Oct 06, 2014 26.07 26.35 25.95 26.26 1,342,278 +0.33(+1.28%)
Oct 03, 2014 25.99 26.08 25.85 25.92 1,454,965 -0.17(-0.65%)
Oct 02, 2014 25.95 26.13 25.79 26.09 2,058,921 +0.20(+0.77%)
Oct 01, 2014 25.70 25.98 25.66 25.89 1,502,902 +0.03(+0.12%)
Sep 30, 2014 26.09 26.09 25.78 25.86 1,160,342 -0.16(-0.63%)
Sep 29, 2014 25.89 26.06 25.71 26.03 2,022,008 +0.13(+0.49%)
Sep 26, 2014 25.74 26.06 25.72 25.90 1,445,198 +0.12(+0.47%)
Sep 25, 2014 26.19 26.28 25.78 25.78 1,492,179 -0.50(-1.89%)
Sep 24, 2014 26.05 26.31 25.88 26.28 1,670,310 +0.15(+0.58%)
Sep 23, 2014 26.17 26.28 26.11 26.12 1,011,157 -0.02(-0.07%)
Sep 22, 2014 26.09 26.32 26.03 26.14 1,310,034 -0.07(-0.28%)
Sep 19, 2014 26.58 26.60 26.22 26.21 2,013,024 -0.35(-1.32%)
Sep 18, 2014 26.47 26.63 26.39 26.57 938,535 +0.22(+0.85%)
Sep 17, 2014 26.50 26.60 26.31 26.34 1,046,406 -0.19(-0.71%)
Sep 16, 2014 26.48 26.58 26.26 26.53 1,015,425 +0.11(+0.41%)
Sep 15, 2014 26.41 26.43 26.31 26.42 1,001,902 +0.05(+0.18%)
Sep 12, 2014 26.47 26.57 26.29 26.37 1,598,114 -0.19(-0.71%)
Sep 11, 2014 26.82 26.86 26.55 26.56 1,317,816 -0.38(-1.43%)
Sep 10, 2014 26.78 26.98 26.78 26.94 1,510,086 +0.12(+0.45%)
Sep 09, 2014 26.68 26.83 26.58 26.82 1,794,325 +0.05(+0.20%)
Sep 08, 2014 26.98 26.98 26.76 26.77 949,302 -0.26(-0.95%)
Sep 05, 2014 27.03 27.08 26.97 27.03 972,146 -0.04(-0.13%)
Sep 04, 2014 27.16 27.22 27.02 27.06 899,775 +0.02(+0.09%)
Sep 03, 2014 26.91 27.10 26.87 27.04 1,253,771 +0.15(+0.56%)
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.