Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.01 27.13 26.75 26.75 9,532 -0.37(-1.35%)
Sep 29, 2014 26.98 27.20 26.98 27.12 3,925 +0.05(+0.19%)
Sep 26, 2014 27.06 27.10 27.06 27.07 15,478 +0.09(+0.35%)
Sep 25, 2014 27.23 27.23 26.81 26.98 8,139 -0.44(-1.62%)
Sep 24, 2014 27.08 27.43 27.06 27.42 3,410 +0.35(+1.29%)
Sep 23, 2014 27.38 27.38 27.07 27.07 7,095 -0.30(-1.08%)
Sep 22, 2014 27.52 27.52 27.32 27.37 9,814 -0.26(-0.95%)
Sep 19, 2014 28.08 28.08 27.63 27.63 6,131 -0.38(-1.36%)
Sep 18, 2014 28.06 28.10 27.96 28.01 6,799 +0.08(+0.28%)
Sep 17, 2014 27.93 28.06 27.87 27.93 15,467 +0.19(+0.70%)
Sep 16, 2014 27.63 27.83 27.51 27.74 8,153 +0.15(+0.56%)
Sep 15, 2014 27.56 27.63 27.56 27.59 2,509 -0.28(-1.01%)
Sep 12, 2014 28.04 28.05 27.77 27.87 13,524 -0.36(-1.29%)
Sep 11, 2014 28.02 28.26 27.94 28.23 41,356 +0.27(+0.95%)
Sep 10, 2014 27.95 28.03 27.83 27.96 6,628 +0.07(+0.24%)
Sep 09, 2014 28.08 28.17 27.90 27.90 2,099 -0.40(-1.40%)
Sep 08, 2014 28.18 28.37 28.10 28.29 9,317 +0.02(+0.06%)
Sep 05, 2014 28.18 28.27 28.07 28.27 20,873 +0.09(+0.31%)
Sep 04, 2014 28.42 28.42 28.19 28.19 4,050 -0.12(-0.41%)
Sep 03, 2014 28.50 28.50 28.30 28.30 14,006 -0.11(-0.38%)
Sep 02, 2014 28.37 28.43 28.25 28.41 12,261 +0.17(+0.59%)
Aug 29, 2014 28.24 28.24 28.24 0 +0.24(+0.86%)
Aug 28, 2014 28.16 28.16 27.96 28.00 10,116 -0.20(-0.70%)
Aug 27, 2014 28.24 28.24 28.12 28.20 9,489 -0.09(-0.33%)
Aug 26, 2014 28.31 28.09 28.29 18,135 +0.20(+0.72%)
Aug 25, 2014 28.03 27.99 28.09 7,413 +0.06(+0.20%)
Aug 22, 2014 27.98 28.08 27.84 28.03 10,007 +0.10(+0.35%)
Aug 21, 2014 28.02 27.69 27.93 10,536 -0.06(-0.21%)
Aug 20, 2014 28.00 28.00 27.83 27.99 45,231 -0.09(-0.31%)
Aug 19, 2014 28.20 28.20 28.08 28.08 17,533 +0.11(+0.38%)
Aug 18, 2014 27.89 28.00 27.89 27.97 4,676 +0.39(+1.40%)
Aug 15, 2014 27.59 27.37 27.59 12,995 -0.07(-0.24%)
Aug 14, 2014 27.66 27.66 27.59 27.65 6,008 +0.04(+0.13%)
Aug 13, 2014 27.60 27.70 27.56 27.62 9,922 +0.28(+1.04%)
Aug 12, 2014 27.60 27.60 27.33 27.33 4,029 -0.33(-1.20%)
Aug 11, 2014 27.68 27.77 27.66 27.67 2,726 +0.25(+0.90%)
Aug 08, 2014 27.10 27.45 27.10 27.42 5,856 +0.29(+1.06%)
Aug 07, 2014 27.42 27.42 27.01 27.13 4,248 -0.14(-0.53%)
Aug 06, 2014 26.94 27.36 26.94 27.28 10,829 +0.11(+0.39%)
Aug 05, 2014 27.17 27.26 26.95 27.17 15,945 -0.03(-0.11%)
Aug 04, 2014 27.00 27.23 26.83 27.20 3,476 +0.37(+1.37%)
Aug 01, 2014 27.14 27.14 26.71 26.83 7,348 -0.30(-1.11%)
Jul 31, 2014 27.42 27.42 27.08 27.13 19,473 -0.79(-2.84%)
Jul 30, 2014 27.92 27.97 27.88 27.92 1,976 -0.06(-0.21%)
Jul 29, 2014 28.11 28.11 27.97 27.98 12,339 +0.08(+0.28%)
Jul 28, 2014 27.99 27.99 27.70 27.90 9,069 -0.14(-0.48%)
Jul 25, 2014 27.97 28.04 27.97 28.04 1,071 -0.16(-0.55%)
Jul 24, 2014 28.41 28.41 28.18 28.20 3,617 -0.11(-0.37%)
Jul 23, 2014 28.36 28.48 28.25 28.30 4,758 -0.02(-0.07%)
Jul 22, 2014 28.27 28.43 28.27 28.32 3,584 +0.24(+0.87%)
Jul 21, 2014 27.93 28.08 27.90 28.08 6,346 -0.09(-0.33%)
Jul 18, 2014 27.90 28.23 27.86 28.17 3,338 +0.46(+1.65%)
Jul 17, 2014 28.10 28.10 27.71 27.71 6,445 -0.46(-1.64%)
Jul 16, 2014 28.42 28.42 28.14 28.17 5,594 -0.13(-0.45%)
Jul 15, 2014 28.60 28.60 28.12 28.30 6,075 -0.24(-0.83%)
Jul 14, 2014 28.58 28.58 28.53 28.54 3,267 +0.26(+0.93%)
Jul 11, 2014 28.50 28.50 28.27 28.27 1,257 -0.23(-0.79%)
Jul 10, 2014 28.19 28.55 28.13 28.50 7,431 -0.22(-0.75%)
Jul 09, 2014 28.84 28.84 28.60 28.71 6,986 -0.04(-0.15%)
Jul 08, 2014 28.78 28.82 28.54 28.76 3,561 -0.38(-1.29%)
Jul 07, 2014 29.56 29.56 29.07 29.13 8,751 -0.42(-1.41%)
Jul 03, 2014 29.55 29.55 29.55 0 +0.16(+0.54%)
Jul 02, 2014 29.55 29.61 29.39 29.39 5,008 -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.