Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.94 28.06 27.67 27.67 9,217 -0.38(-1.35%)
Sep 29, 2014 27.90 28.13 27.90 28.05 3,796 +0.05(+0.19%)
Sep 26, 2014 27.99 28.03 27.99 28.00 14,966 +0.10(+0.35%)
Sep 25, 2014 28.16 28.16 27.73 27.90 7,870 -0.46(-1.62%)
Sep 24, 2014 28.01 28.37 27.99 28.36 3,298 +0.36(+1.29%)
Sep 23, 2014 28.31 28.31 28.00 28.00 6,861 -0.31(-1.08%)
Sep 22, 2014 28.46 28.46 28.25 28.31 9,490 -0.27(-0.95%)
Sep 19, 2014 29.04 29.04 28.58 28.58 5,929 -0.39(-1.36%)
Sep 18, 2014 29.02 29.06 28.92 28.97 6,574 +0.08(+0.28%)
Sep 17, 2014 28.89 29.02 28.82 28.89 14,956 +0.20(+0.70%)
Sep 16, 2014 28.58 28.78 28.45 28.69 7,884 +0.16(+0.56%)
Sep 15, 2014 28.50 28.58 28.50 28.53 2,426 -0.29(-1.01%)
Sep 12, 2014 29.00 29.01 28.72 28.82 13,077 -0.38(-1.29%)
Sep 11, 2014 28.98 29.23 28.90 29.20 39,988 +0.28(+0.95%)
Sep 10, 2014 28.91 28.99 28.78 28.92 6,409 +0.07(+0.24%)
Sep 09, 2014 29.04 29.13 28.85 28.85 2,030 -0.41(-1.40%)
Sep 08, 2014 29.14 29.34 29.06 29.26 9,009 +0.02(+0.06%)
Sep 05, 2014 29.14 29.24 29.03 29.24 20,183 +0.09(+0.31%)
Sep 04, 2014 29.39 29.39 29.15 29.15 3,916 -0.12(-0.41%)
Sep 03, 2014 29.47 29.47 29.27 29.27 13,543 -0.11(-0.38%)
Sep 02, 2014 29.34 29.40 29.21 29.38 11,856 +0.17(+0.59%)
Aug 29, 2014 29.21 29.21 29.21 0 +0.25(+0.86%)
Aug 28, 2014 29.12 29.12 28.92 28.96 9,782 -0.20(-0.70%)
Aug 27, 2014 29.21 29.21 29.08 29.16 9,175 -0.10(-0.33%)
Aug 26, 2014 29.28 29.05 29.26 17,535 +0.21(+0.72%)
Aug 25, 2014 28.99 28.95 29.05 7,168 +0.06(+0.20%)
Aug 22, 2014 28.94 29.04 28.79 28.99 9,676 +0.10(+0.35%)
Aug 21, 2014 28.98 28.64 28.89 10,188 -0.06(-0.21%)
Aug 20, 2014 28.96 28.96 28.78 28.95 43,735 -0.09(-0.31%)
Aug 19, 2014 29.17 29.17 29.04 29.04 16,953 +0.11(+0.38%)
Aug 18, 2014 28.84 28.96 28.84 28.93 4,522 +0.40(+1.40%)
Aug 15, 2014 28.53 28.31 28.53 12,565 -0.07(-0.24%)
Aug 14, 2014 28.61 28.61 28.53 28.60 5,810 +0.04(+0.13%)
Aug 13, 2014 28.54 28.65 28.50 28.56 9,594 +0.29(+1.04%)
Aug 12, 2014 28.54 28.54 28.27 28.27 3,896 -0.34(-1.20%)
Aug 11, 2014 28.63 28.72 28.61 28.61 2,636 +0.26(+0.90%)
Aug 08, 2014 28.03 28.39 28.03 28.36 5,663 +0.30(+1.06%)
Aug 07, 2014 28.35 28.35 27.94 28.06 4,108 -0.15(-0.53%)
Aug 06, 2014 27.86 28.30 27.86 28.21 10,471 +0.11(+0.39%)
Aug 05, 2014 28.09 28.19 27.87 28.10 15,418 -0.03(-0.11%)
Aug 04, 2014 27.93 28.16 27.75 28.13 3,361 +0.38(+1.37%)
Aug 01, 2014 28.07 28.07 27.62 27.75 7,105 -0.31(-1.11%)
Jul 31, 2014 28.36 28.36 28.01 28.06 18,829 -0.82(-2.84%)
Jul 30, 2014 28.88 28.93 28.83 28.88 1,911 -0.06(-0.21%)
Jul 29, 2014 29.07 29.07 28.93 28.94 11,931 +0.08(+0.28%)
Jul 28, 2014 28.95 28.95 28.65 28.86 8,769 -0.14(-0.48%)
Jul 25, 2014 28.93 29.00 28.93 29.00 1,036 -0.16(-0.55%)
Jul 24, 2014 29.38 29.38 29.14 29.16 3,498 -0.11(-0.37%)
Jul 23, 2014 29.33 29.46 29.22 29.27 4,601 -0.02(-0.07%)
Jul 22, 2014 29.24 29.41 29.24 29.29 3,466 +0.25(+0.87%)
Jul 21, 2014 28.89 29.04 28.85 29.04 6,136 -0.10(-0.33%)
Jul 18, 2014 28.86 29.20 28.81 29.13 3,228 +0.47(+1.65%)
Jul 17, 2014 29.06 29.06 28.66 28.66 6,232 -0.48(-1.64%)
Jul 16, 2014 29.39 29.39 29.10 29.14 5,409 -0.13(-0.45%)
Jul 15, 2014 29.58 29.58 29.08 29.27 5,874 -0.24(-0.83%)
Jul 14, 2014 29.56 29.56 29.51 29.51 3,159 +0.27(+0.93%)
Jul 11, 2014 29.48 29.48 29.24 29.24 1,216 -0.23(-0.79%)
Jul 10, 2014 29.16 29.53 29.09 29.47 7,186 -0.22(-0.75%)
Jul 09, 2014 29.83 29.83 29.58 29.70 6,755 -0.04(-0.15%)
Jul 08, 2014 29.77 29.81 29.52 29.74 3,444 -0.39(-1.29%)
Jul 07, 2014 30.57 30.57 30.07 30.13 8,462 -0.43(-1.41%)
Jul 03, 2014 30.56 30.56 30.56 0 +0.16(+0.54%)
Jul 02, 2014 30.56 30.62 30.40 30.40 4,843 -0.16(-0.54%)
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.