Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.74 27.04 26.46 26.62 8,735,248 +0.41(+1.55%)
Oct 30, 2014 25.03 26.31 24.90 26.21 6,341,260 +0.99(+3.93%)
Oct 29, 2014 25.50 25.57 25.04 25.22 3,816,152 -0.24(-0.95%)
Oct 28, 2014 25.75 25.77 25.25 25.46 5,679,627 -0.26(-1.00%)
Oct 27, 2014 25.70 25.81 25.81 25.72 3,704,139 -0.09(-0.36%)
Oct 24, 2014 26.02 26.11 25.47 25.81 4,867,958 -0.01(-0.03%)
Oct 23, 2014 25.84 26.11 25.67 25.82 7,500,097 +0.22(+0.85%)
Oct 22, 2014 25.57 26.12 25.50 25.60 7,361,976 +0.19(+0.74%)
Oct 21, 2014 25.28 25.61 25.15 25.42 4,153,809 +0.32(+1.27%)
Oct 20, 2014 24.46 25.22 24.46 25.10 4,603,683 +0.66(+2.71%)
Oct 17, 2014 24.65 25.09 24.19 24.43 5,796,765 +0.05(+0.19%)
Oct 16, 2014 23.77 24.78 23.66 24.39 5,410,411 +0.30(+1.26%)
Oct 15, 2014 23.00 24.21 22.45 24.08 9,333,489 +0.66(+2.83%)
Oct 14, 2014 23.28 24.00 23.15 23.42 5,987,324 +0.25(+1.08%)
Oct 13, 2014 23.76 23.83 23.11 23.17 6,837,357 -0.60(-2.53%)
Oct 10, 2014 23.99 24.40 23.66 23.77 5,625,024 -0.29(-1.20%)
Oct 09, 2014 25.07 25.29 23.97 24.06 9,532,489 -0.51(-2.06%)
Oct 08, 2014 23.69 24.58 23.52 24.57 12,013,690 +1.00(+4.23%)
Oct 07, 2014 25.01 25.04 23.48 23.57 16,667,649 -1.54(-6.12%)
Oct 06, 2014 26.02 26.07 25.09 25.11 6,366,127 -0.91(-3.51%)
Oct 03, 2014 25.94 26.31 25.82 26.02 5,072,661 +0.51(+1.99%)
Oct 02, 2014 25.36 25.58 24.70 25.51 4,829,955 +0.08(+0.31%)
Oct 01, 2014 25.99 26.16 25.31 25.43 6,640,088 -0.76(-2.89%)
Sep 30, 2014 26.15 26.29 25.88 26.19 5,111,980 -0.05(-0.18%)
Sep 29, 2014 25.51 26.33 25.34 26.24 6,376,423 +0.55(+2.16%)
Sep 26, 2014 26.09 26.20 25.67 25.68 5,149,021 -0.25(-0.96%)
Sep 25, 2014 26.37 26.54 25.74 25.93 5,313,941 -0.57(-2.15%)
Sep 24, 2014 26.23 26.59 26.06 26.50 7,386,756 +0.49(+1.89%)
Sep 23, 2014 26.12 26.61 26.00 26.01 5,636,688 -0.24(-0.92%)
Sep 22, 2014 26.84 26.95 26.09 26.25 7,549,450 -0.73(-2.72%)
Sep 19, 2014 27.47 27.70 26.71 26.98 11,280,486 -0.27(-1.00%)
Sep 18, 2014 27.09 27.33 26.95 27.26 5,104,276 +0.34(+1.27%)
Sep 17, 2014 27.08 27.08 26.63 26.91 6,525,246 -0.22(-0.80%)
Sep 16, 2014 26.51 27.19 26.36 27.13 9,139,153 +0.62(+2.32%)
Sep 15, 2014 26.30 26.99 26.27 26.52 8,854,812 +0.30(+1.16%)
Sep 12, 2014 25.40 26.32 25.40 26.21 12,810,238 +0.87(+3.45%)
Sep 11, 2014 25.08 25.34 24.96 25.34 5,381,735 +0.15(+0.59%)
Sep 10, 2014 24.84 25.36 24.80 25.19 5,388,862 +0.40(+1.60%)
Sep 09, 2014 24.76 25.11 24.66 24.79 5,447,065 -0.12(-0.47%)
Sep 08, 2014 25.06 25.37 24.79 24.91 6,840,342 -0.19(-0.77%)
Sep 05, 2014 24.85 25.14 24.52 25.10 4,739,138 +0.18(+0.72%)
Sep 04, 2014 24.20 25.19 24.20 24.93 9,318,536 +0.72(+2.98%)
Sep 03, 2014 24.34 24.42 24.09 24.20 3,868,693 -0.09(-0.38%)
Sep 02, 2014 24.82 24.99 24.15 24.30 6,359,419 -0.42(-1.69%)
Aug 29, 2014 25.18 24.72 24.72 24.72 6,536,450 -0.27(-1.09%)
Aug 28, 2014 24.42 25.15 24.23 24.99 9,766,667 +0.43(+1.74%)
Aug 27, 2014 23.21 24.65 23.19 24.56 21,211,354 +1.46(+6.34%)
Aug 26, 2014 23.65 24.08 23.07 23.10 37,105,140 -1.70(-6.85%)
Aug 25, 2014 24.36 24.82 24.12 24.79 10,348,014 +0.61(+2.53%)
Aug 22, 2014 24.20 24.61 24.03 24.18 5,932,106 +0.05(+0.23%)
Aug 21, 2014 24.34 24.51 23.95 24.13 5,129,420 -0.16(-0.67%)
Aug 20, 2014 23.72 24.31 23.60 24.29 7,152,469 +0.46(+1.92%)
Aug 19, 2014 23.33 23.86 23.30 23.83 5,571,923 +0.65(+2.81%)
Aug 18, 2014 22.76 23.21 22.76 23.18 4,536,792 +0.56(+2.47%)
Aug 15, 2014 23.01 23.03 22.36 22.62 4,876,500 -0.26(-1.15%)
Aug 14, 2014 22.93 23.03 22.67 22.89 2,550,252 -0.03(-0.14%)
Aug 13, 2014 23.06 23.09 22.62 22.92 4,087,173 +0.09(+0.37%)
Aug 12, 2014 22.97 23.09 22.51 22.83 3,800,690 -0.14(-0.61%)
Aug 11, 2014 23.03 23.29 22.95 22.97 2,954,208 -0.02(-0.07%)
Aug 08, 2014 22.57 22.81 22.42 22.99 3,690,741 +0.49(+2.17%)
Aug 07, 2014 23.12 23.19 22.47 22.50 3,512,903 -0.42(-1.83%)
Aug 06, 2014 22.82 23.14 22.59 22.92 3,246,221 +0.01(+0.03%)
Aug 05, 2014 22.86 23.28 22.77 22.91 3,551,529 -0.11(-0.47%)
Aug 04, 2014 22.58 23.09 22.50 23.02 4,336,956 +0.41(+1.82%)
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.