Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.13 28.32 28.02 28.25 5,709,507 +0.55(+1.99%)
Oct 30, 2014 27.09 27.92 27.09 27.70 4,444,203 +0.59(+2.16%)
Oct 29, 2014 27.40 27.50 26.86 27.12 4,942,437 -0.18(-0.66%)
Oct 28, 2014 26.66 27.30 26.60 27.30 4,169,710 +0.81(+3.06%)
Oct 27, 2014 26.40 26.55 26.57 26.49 3,133,372 -0.08(-0.32%)
Oct 24, 2014 26.38 26.59 26.30 26.57 3,371,978 +0.18(+0.69%)
Oct 23, 2014 26.19 26.57 26.15 26.39 3,763,090 +0.47(+1.83%)
Oct 22, 2014 26.36 26.36 25.89 25.92 2,883,529 -0.46(-1.75%)
Oct 21, 2014 25.86 26.38 25.78 26.38 4,176,487 +0.75(+2.94%)
Oct 20, 2014 25.48 25.66 25.37 25.62 3,816,893 +0.01(+0.03%)
Oct 17, 2014 25.38 25.69 25.29 25.61 4,936,543 +0.59(+2.34%)
Oct 16, 2014 24.28 25.24 24.26 25.03 5,604,299 +0.20(+0.82%)
Oct 15, 2014 24.54 24.96 24.02 24.83 7,555,169 -0.12(-0.48%)
Oct 14, 2014 25.27 25.36 24.76 24.94 7,212,735 -0.23(-0.92%)
Oct 13, 2014 25.84 25.90 25.14 25.18 5,435,883 -0.66(-2.54%)
Oct 10, 2014 26.22 26.38 25.82 25.83 5,268,062 -0.40(-1.52%)
Oct 09, 2014 27.03 27.12 26.23 26.23 4,880,724 -0.93(-3.42%)
Oct 08, 2014 26.89 27.19 26.57 27.16 7,836,526 +0.24(+0.88%)
Oct 07, 2014 27.47 27.47 26.90 26.92 3,297,730 -0.71(-2.55%)
Oct 06, 2014 27.83 27.84 27.44 27.63 3,478,440 -0.04(-0.15%)
Oct 03, 2014 27.47 27.84 27.34 27.67 4,676,676 +0.44(+1.62%)
Oct 02, 2014 27.03 27.30 26.74 27.23 5,099,694 +0.12(+0.44%)
Oct 01, 2014 27.54 27.54 27.02 27.11 5,312,014 -0.45(-1.65%)
Sep 30, 2014 27.61 27.80 27.48 27.56 3,870,118 -0.08(-0.30%)
Sep 29, 2014 27.69 27.83 27.56 27.65 3,888,212 -0.42(-1.49%)
Sep 26, 2014 27.85 28.14 27.76 28.07 4,349,361 +0.38(+1.39%)
Sep 25, 2014 28.25 28.25 27.61 27.68 4,027,738 -0.61(-2.17%)
Sep 24, 2014 28.11 28.32 28.00 28.30 4,191,342 +0.18(+0.65%)
Sep 23, 2014 28.29 28.49 28.07 28.11 3,385,222 -0.25(-0.89%)
Sep 22, 2014 28.46 28.54 28.19 28.37 3,724,193 -0.25(-0.88%)
Sep 19, 2014 28.85 28.90 28.57 28.62 4,133,090 -0.18(-0.63%)
Sep 18, 2014 28.67 28.93 28.62 28.80 3,166,851 +0.28(+0.98%)
Sep 17, 2014 28.38 28.67 28.27 28.52 3,552,199 +0.17(+0.59%)
Sep 16, 2014 28.07 28.41 27.90 28.35 3,125,432 +0.14(+0.49%)
Sep 15, 2014 28.42 28.51 28.19 28.21 3,242,338 -0.27(-0.96%)
Sep 12, 2014 28.42 28.55 28.33 28.48 4,241,468 +0.05(+0.17%)
Sep 11, 2014 28.18 28.46 28.12 28.44 3,346,048 +0.18(+0.64%)
Sep 10, 2014 28.24 28.37 28.08 28.25 2,978,997 +0.10(+0.35%)
Sep 09, 2014 28.52 28.59 28.08 28.16 3,762,281 -0.44(-1.54%)
Sep 08, 2014 28.54 28.69 28.48 28.60 2,458,119 -0.01(-0.02%)
Sep 05, 2014 28.34 28.66 28.28 28.60 4,725,305 +0.22(+0.79%)
Sep 04, 2014 28.55 28.72 28.29 28.38 4,456,473 -0.05(-0.17%)
Sep 03, 2014 28.79 28.82 28.39 28.43 3,889,613 -0.17(-0.59%)
Sep 02, 2014 28.48 28.76 28.37 28.60 3,763,213 +0.08(+0.29%)
Aug 29, 2014 28.46 28.51 28.51 28.51 2,403,510 +0.18(+0.64%)
Aug 28, 2014 28.29 28.41 28.18 28.33 3,106,174 -0.14(-0.49%)
Aug 27, 2014 28.69 28.70 28.32 28.47 2,951,431 -0.20(-0.71%)
Aug 26, 2014 28.37 28.72 28.35 28.67 3,365,869 +0.32(+1.13%)
Aug 25, 2014 28.16 28.44 28.07 28.35 3,057,204 +0.43(+1.53%)
Aug 22, 2014 28.16 28.25 27.80 27.93 4,375,261 -0.27(-0.94%)
Aug 21, 2014 28.10 28.23 27.99 28.19 3,192,523 +0.20(+0.72%)
Aug 20, 2014 27.60 28.13 27.53 27.99 5,203,730 +0.37(+1.34%)
Aug 19, 2014 27.44 27.67 27.40 27.62 2,637,202 +0.22(+0.82%)
Aug 18, 2014 27.30 27.53 27.20 27.40 3,608,847 +0.40(+1.46%)
Aug 15, 2014 27.26 27.24 26.74 27.00 3,462,732 -0.24(-0.87%)
Aug 14, 2014 26.94 27.26 26.94 27.24 3,534,289 +0.31(+1.13%)
Aug 13, 2014 26.96 27.03 26.83 26.93 2,262,989 +0.07(+0.26%)
Aug 12, 2014 26.61 26.89 26.56 26.86 3,534,890 +0.24(+0.91%)
Aug 11, 2014 26.40 26.74 26.30 26.62 3,311,325 +0.36(+1.37%)
Aug 08, 2014 26.27 26.34 25.99 26.26 7,287,968 +0.03(+0.11%)
Aug 07, 2014 26.58 26.68 26.10 26.23 3,300,456 -0.17(-0.66%)
Aug 06, 2014 25.92 26.63 25.92 26.40 3,883,858 +0.36(+1.39%)
Aug 05, 2014 26.35 26.49 25.98 26.04 3,717,742 -0.51(-1.91%)
Aug 04, 2014 26.31 26.60 26.22 26.55 3,380,552 +0.31(+1.19%)
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.