Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.43 26.58 26.17 26.47 5,056,993 -0.05(-0.18%)
Sep 29, 2014 25.79 26.62 25.61 26.52 6,307,834 +0.56(+2.16%)
Sep 26, 2014 26.37 26.48 25.95 25.96 5,093,635 -0.25(-0.96%)
Sep 25, 2014 26.65 26.83 26.02 26.21 5,256,781 -0.58(-2.15%)
Sep 24, 2014 26.51 26.88 26.35 26.79 7,307,299 +0.50(+1.89%)
Sep 23, 2014 26.40 26.90 26.28 26.29 5,576,056 -0.24(-0.92%)
Sep 22, 2014 27.13 27.25 26.38 26.54 7,468,244 -0.74(-2.72%)
Sep 19, 2014 27.77 28.00 27.00 27.28 11,159,146 -0.28(-1.00%)
Sep 18, 2014 27.38 27.62 27.24 27.55 5,049,371 +0.35(+1.27%)
Sep 17, 2014 27.37 27.37 26.92 27.21 6,455,056 -0.22(-0.80%)
Sep 16, 2014 26.80 27.48 26.65 27.43 9,040,846 +0.62(+2.32%)
Sep 15, 2014 26.58 27.29 26.56 26.80 8,759,564 +0.31(+1.16%)
Sep 12, 2014 25.68 26.61 25.68 26.50 12,672,443 +0.88(+3.45%)
Sep 11, 2014 25.35 25.62 25.24 25.61 5,323,846 +0.15(+0.59%)
Sep 10, 2014 25.11 25.64 25.07 25.46 5,330,896 +0.40(+1.60%)
Sep 09, 2014 25.03 25.38 24.93 25.06 5,388,473 -0.12(-0.47%)
Sep 08, 2014 25.33 25.64 25.06 25.18 6,766,763 -0.20(-0.77%)
Sep 05, 2014 25.12 25.41 24.79 25.38 4,688,161 +0.18(+0.72%)
Sep 04, 2014 24.47 25.46 24.47 25.20 9,218,300 +0.73(+2.98%)
Sep 03, 2014 24.60 24.69 24.35 24.47 3,827,079 -0.09(-0.38%)
Sep 02, 2014 25.09 25.26 24.42 24.56 6,291,013 -0.42(-1.69%)
Aug 29, 2014 25.46 24.99 24.99 24.99 6,466,140 -0.27(-1.09%)
Aug 28, 2014 24.69 25.42 24.49 25.26 9,661,611 +0.43(+1.74%)
Aug 27, 2014 23.47 24.91 23.44 24.83 20,983,192 +1.48(+6.34%)
Aug 26, 2014 23.91 24.34 23.32 23.35 36,706,012 -1.72(-6.85%)
Aug 25, 2014 24.62 25.09 24.38 25.06 10,236,704 +0.62(+2.53%)
Aug 22, 2014 24.47 24.88 24.29 24.44 5,868,296 +0.05(+0.22%)
Aug 21, 2014 24.60 24.77 24.21 24.39 5,074,244 -0.16(-0.67%)
Aug 20, 2014 23.98 24.57 23.86 24.55 7,075,532 +0.46(+1.92%)
Aug 19, 2014 23.58 24.12 23.55 24.09 5,511,988 +0.66(+2.81%)
Aug 18, 2014 23.01 23.46 23.01 23.43 4,487,992 +0.56(+2.47%)
Aug 15, 2014 23.26 23.29 22.60 22.87 4,824,046 -0.27(-1.15%)
Aug 14, 2014 23.18 23.29 22.92 23.14 2,522,820 -0.03(-0.14%)
Aug 13, 2014 23.31 23.34 22.87 23.17 4,043,209 +0.09(+0.37%)
Aug 12, 2014 23.22 23.34 22.75 23.08 3,759,807 -0.14(-0.61%)
Aug 11, 2014 23.28 23.54 23.20 23.22 2,922,430 -0.02(-0.07%)
Aug 08, 2014 22.82 23.06 22.67 23.24 3,651,041 +0.49(+2.17%)
Aug 07, 2014 23.37 23.44 22.71 22.74 3,475,116 -0.42(-1.83%)
Aug 06, 2014 23.07 23.39 22.84 23.17 3,211,303 +0.01(+0.03%)
Aug 05, 2014 23.11 23.53 23.02 23.16 3,513,326 -0.11(-0.47%)
Aug 04, 2014 22.82 23.34 22.74 23.27 4,290,305 +0.42(+1.82%)
Aug 01, 2014 23.10 23.43 22.66 22.85 4,999,588 -0.44(-1.88%)
Jul 31, 2014 23.86 23.87 22.91 23.29 8,167,232 -0.92(-3.82%)
Jul 30, 2014 24.26 24.73 24.01 24.22 4,919,199 -0.02(-0.06%)
Jul 29, 2014 24.59 24.68 24.22 24.23 3,424,043 -0.49(-1.96%)
Jul 28, 2014 24.42 24.73 24.20 24.72 4,356,036 +0.41(+1.68%)
Jul 25, 2014 24.51 24.62 24.23 24.31 3,066,453 -0.33(-1.34%)
Jul 24, 2014 24.27 24.68 24.27 24.64 3,907,743 +0.43(+1.78%)
Jul 23, 2014 24.21 24.48 24.07 24.21 3,134,934 +0.02(+0.06%)
Jul 22, 2014 23.83 24.34 23.68 24.19 5,633,208 +0.59(+2.49%)
Jul 21, 2014 23.47 23.68 23.29 23.61 3,980,087 +0.03(+0.13%)
Jul 18, 2014 23.28 23.61 23.15 23.57 3,244,744 +0.42(+1.79%)
Jul 17, 2014 23.78 23.90 23.10 23.16 5,493,975 -0.89(-3.68%)
Jul 16, 2014 23.32 24.11 23.03 24.05 10,099,217 +0.77(+3.30%)
Jul 15, 2014 23.07 23.45 23.07 23.28 4,180,149 +0.20(+0.85%)
Jul 14, 2014 23.58 23.67 22.95 23.08 7,221,743 -0.34(-1.44%)
Jul 11, 2014 24.01 24.05 23.30 23.42 6,279,119 -0.47(-1.97%)
Jul 10, 2014 24.17 24.23 23.70 23.89 5,507,162 -0.78(-3.18%)
Jul 09, 2014 24.48 24.80 24.47 24.67 3,478,491 +0.27(+1.09%)
Jul 08, 2014 24.84 24.85 24.31 24.41 4,645,984 -0.49(-1.95%)
Jul 07, 2014 25.01 25.20 24.84 24.89 3,493,655 -0.26(-1.03%)
Jul 03, 2014 24.78 25.15 25.15 25.15 4,002,520 +0.52(+2.10%)
Jul 02, 2014 24.29 24.76 24.29 24.63 3,471,762 +0.37(+1.52%)
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.