Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.12 29.93 28.51 29.45 1,065,512 +1.02(+3.59%)
Oct 30, 2014 27.06 30.33 27.06 28.43 1,980,591 +1.97(+7.45%)
Oct 29, 2014 26.00 26.79 26.00 26.46 212,641 +0.41(+1.59%)
Oct 28, 2014 25.78 26.17 25.57 26.04 169,706 +0.42(+1.63%)
Oct 27, 2014 25.70 25.74 25.74 25.63 151,078 -0.12(-0.46%)
Oct 24, 2014 24.90 26.10 24.90 25.74 216,132 +0.14(+0.57%)
Oct 23, 2014 25.47 25.88 25.25 25.60 120,421 +0.38(+1.52%)
Oct 22, 2014 26.03 26.52 25.22 25.22 582,028 -0.65(-2.50%)
Oct 21, 2014 25.73 26.24 25.36 25.86 544,169 +0.31(+1.20%)
Oct 20, 2014 26.36 26.36 25.22 25.56 218,295 -0.72(-2.74%)
Oct 17, 2014 26.34 26.92 26.04 26.28 416,616 +0.22(+0.86%)
Oct 16, 2014 23.21 26.97 22.46 26.05 716,006 +2.36(+9.97%)
Oct 15, 2014 21.35 23.94 20.24 23.69 706,766 +1.67(+7.58%)
Oct 14, 2014 22.26 23.68 21.30 22.02 508,739 -0.34(-1.53%)
Oct 13, 2014 25.02 25.02 22.24 22.36 361,900 -2.52(-10.11%)
Oct 10, 2014 25.56 25.72 24.16 24.88 207,527 -0.52(-2.04%)
Oct 09, 2014 25.77 26.32 24.74 25.40 126,386 -0.58(-2.22%)
Oct 08, 2014 26.38 26.42 25.51 25.97 143,739 -0.55(-2.07%)
Oct 07, 2014 26.40 27.06 26.12 26.52 106,670 -0.10(-0.36%)
Oct 06, 2014 25.80 26.64 25.36 26.62 97,273 +0.73(+2.83%)
Oct 03, 2014 25.56 25.97 25.47 25.89 38,087 +0.55(+2.17%)
Oct 02, 2014 25.77 26.09 24.96 25.34 144,415 -0.40(-1.55%)
Oct 01, 2014 25.78 25.92 25.27 25.74 204,191 -0.15(-0.58%)
Sep 30, 2014 26.43 26.52 25.80 25.89 148,029 -0.41(-1.55%)
Sep 29, 2014 26.08 26.55 25.97 26.29 93,197 +0.06(+0.23%)
Sep 26, 2014 26.38 26.67 25.90 26.23 152,157 -0.18(-0.70%)
Sep 25, 2014 26.40 26.72 26.20 26.42 116,292 -0.09(-0.35%)
Sep 24, 2014 26.58 27.29 26.04 26.51 152,253 +0.00(+0.02%)
Sep 23, 2014 27.03 27.29 26.33 26.50 242,137 -0.71(-2.61%)
Sep 22, 2014 27.12 27.28 26.90 27.22 96,728 +0.18(+0.68%)
Sep 19, 2014 27.02 27.26 26.89 27.03 138,734 +0.02(+0.08%)
Sep 18, 2014 27.23 27.32 26.81 27.01 204,958 -0.24(-0.89%)
Sep 17, 2014 26.66 28.41 26.66 27.25 1,397,931 +0.75(+2.82%)
Sep 16, 2014 26.44 27.50 26.41 26.50 578,720 -0.21(-0.77%)
Sep 15, 2014 27.50 27.64 26.52 26.71 245,990 -0.92(-3.34%)
Sep 12, 2014 28.16 28.37 27.49 27.63 293,716 -0.48(-1.70%)
Sep 11, 2014 28.69 29.27 27.76 28.11 124,178 -0.65(-2.26%)
Sep 10, 2014 28.99 29.85 28.74 28.76 226,164 -0.26(-0.91%)
Sep 09, 2014 27.94 29.20 27.94 29.03 136,218 +0.88(+3.12%)
Sep 08, 2014 27.89 28.21 27.68 28.15 67,442 +0.16(+0.58%)
Sep 05, 2014 28.04 28.10 27.59 27.98 239,778 -0.00(-0.02%)
Sep 04, 2014 27.75 28.11 27.66 27.99 109,637 +0.36(+1.30%)
Sep 03, 2014 27.18 27.55 26.79 27.63 278,439 +0.48(+1.76%)
Sep 02, 2014 26.79 27.26 26.79 27.15 70,944 +0.36(+1.34%)
Aug 29, 2014 26.77 26.79 26.79 26.79 109,523 +0.00(+0.00%)
Aug 28, 2014 26.90 26.98 26.51 26.79 59,101 -0.29(-1.05%)
Aug 27, 2014 27.18 27.44 26.84 27.08 128,964 +0.03(+0.11%)
Aug 26, 2014 27.04 27.20 27.04 27.04 55,756 +0.04(+0.15%)
Aug 25, 2014 27.17 27.33 26.91 27.00 111,914 +0.26(+0.99%)
Aug 22, 2014 27.14 27.20 26.42 26.74 117,993 -0.49(-1.79%)
Aug 21, 2014 27.42 27.67 26.98 27.23 94,697 -0.08(-0.31%)
Aug 20, 2014 27.87 28.29 26.93 27.31 146,961 -0.72(-2.57%)
Aug 19, 2014 28.15 28.26 27.34 28.03 178,805 +0.56(+2.05%)
Aug 18, 2014 27.19 27.87 27.11 27.47 65,342 +0.25(+0.90%)
Aug 15, 2014 27.89 28.19 26.84 27.22 234,357 -0.62(-2.22%)
Aug 14, 2014 27.42 27.89 26.97 27.84 71,165 +0.26(+0.94%)
Aug 13, 2014 26.65 27.59 26.29 27.58 192,799 +1.34(+5.12%)
Aug 12, 2014 26.43 26.85 25.91 26.24 99,260 -0.07(-0.28%)
Aug 11, 2014 25.70 26.34 25.69 26.32 109,536 +0.75(+2.94%)
Aug 08, 2014 25.22 25.52 24.92 25.56 131,942 +0.44(+1.77%)
Aug 07, 2014 24.96 25.69 24.83 25.12 165,022 +0.00(+0.02%)
Aug 06, 2014 25.29 25.78 24.90 25.12 365,955 -0.08(-0.33%)
Aug 05, 2014 25.69 25.99 24.77 25.20 217,985 -0.27(-1.05%)
Aug 04, 2014 25.06 25.93 25.03 25.47 170,797 +0.46(+1.84%)
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.