Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.54 26.79 26.35 26.41 11,090,405 +0.22(+0.84%)
Oct 30, 2014 26.07 26.40 26.05 26.19 3,169,099 -0.06(-0.23%)
Oct 29, 2014 26.32 26.43 26.12 26.25 3,366,645 -0.06(-0.23%)
Oct 28, 2014 26.20 26.37 26.11 26.31 3,981,608 +0.25(+0.98%)
Oct 27, 2014 25.75 26.20 25.76 26.05 5,168,242 +0.29(+1.12%)
Oct 24, 2014 25.75 25.82 25.53 25.76 3,975,366 +0.06(+0.23%)
Oct 23, 2014 25.67 25.79 25.54 25.70 3,408,463 +0.22(+0.87%)
Oct 22, 2014 25.27 25.62 25.22 25.48 7,043,052 +0.38(+1.52%)
Oct 21, 2014 25.18 25.27 24.90 25.10 7,441,163 +0.06(+0.22%)
Oct 20, 2014 24.53 25.13 24.47 25.04 7,064,942 +0.58(+2.38%)
Oct 17, 2014 25.31 25.50 24.39 24.46 13,172,848 -0.71(-2.84%)
Oct 16, 2014 24.77 25.63 24.37 25.18 13,413,086 -0.78(-3.01%)
Oct 15, 2014 25.58 26.03 25.33 25.96 7,769,674 -0.10(-0.39%)
Oct 14, 2014 25.84 26.20 25.58 26.06 5,725,788 +0.39(+1.52%)
Oct 13, 2014 26.05 26.12 25.59 25.67 3,785,197 -0.45(-1.72%)
Oct 10, 2014 26.08 26.30 25.98 26.12 5,976,955 +0.09(+0.36%)
Oct 09, 2014 26.67 26.83 25.99 26.03 5,541,771 -0.79(-2.95%)
Oct 08, 2014 26.71 26.89 26.33 26.82 4,740,549 +0.09(+0.32%)
Oct 07, 2014 26.98 27.34 26.68 26.73 5,237,710 -0.35(-1.29%)
Oct 06, 2014 27.15 27.20 26.72 27.08 6,178,377 +0.07(+0.27%)
Oct 03, 2014 26.61 27.28 26.54 27.01 7,452,545 +0.57(+2.14%)
Oct 02, 2014 26.05 26.52 25.85 26.44 5,499,037 +0.55(+2.13%)
Oct 01, 2014 26.03 26.03 25.75 25.89 5,852,198 -0.16(-0.62%)
Sep 30, 2014 25.92 26.06 25.47 26.05 8,575,033 +0.14(+0.56%)
Sep 29, 2014 25.74 26.04 25.63 25.91 6,331,763 -0.28(-1.07%)
Sep 26, 2014 26.48 26.64 25.88 26.19 6,981,318 -0.33(-1.25%)
Sep 25, 2014 26.67 26.83 26.47 26.52 6,303,643 -0.40(-1.48%)
Sep 24, 2014 27.15 27.36 26.70 26.92 10,658,544 -0.34(-1.25%)
Sep 23, 2014 27.96 27.96 27.19 27.26 5,623,324 -0.65(-2.32%)
Sep 22, 2014 28.66 28.73 27.87 27.90 5,044,884 -0.89(-3.08%)
Sep 19, 2014 29.09 29.16 28.64 28.79 5,883,638 -0.14(-0.48%)
Sep 18, 2014 29.25 29.25 28.92 28.93 2,080,271 -0.10(-0.35%)
Sep 17, 2014 29.06 29.15 28.87 29.04 2,478,931 +0.07(+0.23%)
Sep 16, 2014 29.01 29.20 28.96 28.97 2,758,280 -0.20(-0.70%)
Sep 15, 2014 29.16 29.20 29.10 29.17 1,561,778 -0.02(-0.06%)
Sep 12, 2014 29.50 29.50 29.15 29.19 2,490,473 -0.21(-0.72%)
Sep 11, 2014 29.12 29.43 29.12 29.40 1,932,394 +0.15(+0.52%)
Sep 10, 2014 29.26 29.32 29.11 29.25 1,508,710 +0.08(+0.26%)
Sep 09, 2014 29.47 29.67 29.14 29.17 2,703,044 -0.44(-1.49%)
Sep 08, 2014 29.82 29.87 29.55 29.61 1,853,736 -0.22(-0.74%)
Sep 05, 2014 29.55 29.88 29.52 29.83 2,051,160 +0.14(+0.49%)
Sep 04, 2014 29.34 29.72 29.33 29.69 2,322,449 +0.36(+1.23%)
Sep 03, 2014 29.53 29.62 29.31 29.33 3,061,824 -0.06(-0.22%)
Sep 02, 2014 29.35 29.56 29.15 29.39 3,411,025 +0.08(+0.26%)
Aug 29, 2014 29.41 29.32 29.32 29.32 3,408,577 -0.18(-0.61%)
Aug 28, 2014 29.58 29.60 29.40 29.49 2,439,595 -0.11(-0.39%)
Aug 27, 2014 29.37 29.66 29.37 29.61 2,420,427 +0.15(+0.50%)
Aug 26, 2014 29.66 29.66 29.29 29.46 2,580,084 -0.18(-0.60%)
Aug 25, 2014 29.61 29.73 29.38 29.64 2,586,086 +0.22(+0.75%)
Aug 22, 2014 29.77 29.85 29.39 29.42 2,948,662 -0.24(-0.82%)
Aug 21, 2014 29.34 29.68 29.29 29.66 2,902,472 +0.32(+1.09%)
Aug 20, 2014 29.64 29.71 29.20 29.34 4,978,015 -0.29(-0.96%)
Aug 19, 2014 29.70 29.75 29.51 29.63 4,280,917 -0.06(-0.20%)
Aug 18, 2014 29.61 29.77 29.51 29.69 2,338,803 +0.19(+0.66%)
Aug 15, 2014 29.75 29.85 29.25 29.49 3,068,094 -0.08(-0.26%)
Aug 14, 2014 29.64 29.67 29.30 29.57 3,883,183 +0.03(+0.11%)
Aug 13, 2014 29.67 29.74 29.45 29.54 2,206,738 -0.09(-0.31%)
Aug 12, 2014 30.00 30.25 29.57 29.63 3,313,876 -0.40(-1.34%)
Aug 11, 2014 30.16 30.25 29.99 30.03 1,458,451 -0.05(-0.17%)
Aug 08, 2014 29.59 29.99 29.59 30.08 2,298,909 +0.50(+1.71%)
Aug 07, 2014 29.97 30.06 29.51 29.58 1,928,475 -0.19(-0.65%)
Aug 06, 2014 29.63 29.87 29.56 29.77 3,428,505 +0.10(+0.34%)
Aug 05, 2014 29.71 29.89 29.54 29.67 2,804,540 +0.04(+0.14%)
Aug 04, 2014 29.49 29.69 29.33 29.63 2,804,470 -0.01(-0.03%)
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.