Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.30 29.62 28.95 29.01 243,146 +0.30(+1.06%)
Oct 30, 2014 28.33 28.77 28.25 28.71 221,772 +0.20(+0.68%)
Oct 29, 2014 28.64 28.81 28.13 28.51 205,336 +0.02(+0.09%)
Oct 28, 2014 27.66 28.67 27.52 28.49 460,464 +0.95(+3.47%)
Oct 27, 2014 27.54 27.62 27.62 27.54 225,006 -0.09(-0.31%)
Oct 24, 2014 27.82 28.45 27.43 27.62 205,056 -0.10(-0.36%)
Oct 23, 2014 28.19 28.48 27.58 27.72 232,054 -0.11(-0.41%)
Oct 22, 2014 27.42 28.03 27.32 27.83 240,034 +0.53(+1.94%)
Oct 21, 2014 26.93 27.42 26.93 27.30 176,804 +0.43(+1.62%)
Oct 20, 2014 26.92 27.25 26.74 26.87 279,834 -0.11(-0.41%)
Oct 17, 2014 27.43 27.45 26.61 26.98 524,646 -0.09(-0.31%)
Oct 16, 2014 26.44 27.43 26.44 27.07 267,376 +0.26(+0.97%)
Oct 15, 2014 26.08 26.93 25.96 26.80 326,896 +0.51(+1.96%)
Oct 14, 2014 26.37 26.56 26.18 26.29 333,478 +0.11(+0.42%)
Oct 13, 2014 25.88 26.39 25.70 26.18 230,006 +0.27(+1.06%)
Oct 10, 2014 25.83 26.48 25.81 25.91 279,874 -0.05(-0.17%)
Oct 09, 2014 25.84 26.20 25.52 25.95 294,122 +0.02(+0.08%)
Oct 08, 2014 25.33 25.96 25.16 25.93 288,366 +0.60(+2.35%)
Oct 07, 2014 25.52 25.66 25.23 25.33 151,946 -0.29(-1.11%)
Oct 06, 2014 26.12 26.12 25.61 25.62 131,306 -0.48(-1.84%)
Oct 03, 2014 26.52 26.53 26.08 26.10 148,850 -0.11(-0.44%)
Oct 02, 2014 25.88 26.43 25.81 26.21 166,146 +0.37(+1.43%)
Oct 01, 2014 26.56 26.66 25.75 25.84 188,668 -0.68(-2.55%)
Sep 30, 2014 26.70 26.80 26.46 26.52 352,530 -0.17(-0.64%)
Sep 29, 2014 25.93 26.73 25.59 26.69 184,400 +0.55(+2.10%)
Sep 26, 2014 25.99 26.18 25.82 26.14 276,768 +0.15(+0.60%)
Sep 25, 2014 26.24 26.43 25.83 25.99 265,946 -0.23(-0.88%)
Sep 24, 2014 26.07 26.40 25.92 26.21 206,960 +0.26(+1.02%)
Sep 23, 2014 26.71 26.76 25.75 25.95 247,596 -0.91(-3.39%)
Sep 22, 2014 27.24 27.43 26.82 26.86 176,904 -0.42(-1.56%)
Sep 19, 2014 27.00 27.43 26.90 27.29 416,080 +0.29(+1.06%)
Sep 18, 2014 26.41 27.03 26.39 27.00 283,188 +0.45(+1.69%)
Sep 17, 2014 26.26 26.64 26.11 26.55 190,312 +0.22(+0.85%)
Sep 16, 2014 26.02 26.46 25.86 26.33 251,034 +0.33(+1.25%)
Sep 15, 2014 26.28 26.50 25.92 26.00 165,808 -0.23(-0.86%)
Sep 12, 2014 26.41 26.43 26.16 26.23 334,994 -0.12(-0.46%)
Sep 11, 2014 25.81 26.70 25.81 26.34 386,964 +0.37(+1.42%)
Sep 10, 2014 25.89 26.05 25.66 25.98 213,464 +0.18(+0.70%)
Sep 09, 2014 25.89 25.93 25.64 25.80 194,700 -0.05(-0.21%)
Sep 08, 2014 25.83 25.92 25.65 25.85 220,830 +0.02(+0.10%)
Sep 05, 2014 25.25 25.86 25.23 25.83 216,462 +0.44(+1.73%)
Sep 04, 2014 25.64 25.64 25.33 25.39 180,112 -0.15(-0.57%)
Sep 03, 2014 25.37 25.74 25.26 25.53 1,513,442 +0.34(+1.35%)
Sep 02, 2014 24.55 25.30 24.55 25.19 628,524 +1.11(+4.61%)
Aug 29, 2014 24.11 24.08 24.08 24.08 277,200 -0.03(-0.10%)
Aug 28, 2014 24.25 24.35 24.05 24.11 183,360 -0.18(-0.74%)
Aug 27, 2014 24.53 24.53 24.14 24.29 122,486 -0.12(-0.51%)
Aug 26, 2014 24.50 24.50 24.39 24.41 161,938 -0.05(-0.20%)
Aug 25, 2014 24.82 24.82 24.29 24.46 198,166 -0.20(-0.79%)
Aug 22, 2014 24.57 24.76 24.42 24.66 242,188 +0.14(+0.55%)
Aug 21, 2014 24.58 24.75 24.32 24.52 193,602 -0.04(-0.14%)
Aug 20, 2014 25.02 25.12 24.39 24.55 194,954 -0.58(-2.33%)
Aug 19, 2014 25.17 25.24 25.00 25.14 154,664 +0.03(+0.14%)
Aug 18, 2014 24.80 25.27 24.76 25.11 194,068 +0.56(+2.28%)
Aug 15, 2014 24.80 24.80 24.28 24.55 233,466 -0.17(-0.69%)
Aug 14, 2014 24.49 24.75 24.49 24.71 133,102 +0.25(+1.00%)
Aug 13, 2014 24.25 24.56 24.00 24.47 163,906 +0.29(+1.20%)
Aug 12, 2014 24.06 24.24 24.01 24.18 163,550 -0.00(-0.02%)
Aug 11, 2014 24.80 24.80 24.11 24.18 272,602 -0.62(-2.50%)
Aug 08, 2014 23.59 24.58 23.59 24.80 208,018 +1.12(+4.73%)
Aug 07, 2014 23.58 23.71 22.87 23.68 297,538 -0.41(-1.68%)
Aug 06, 2014 24.00 24.35 24.00 24.09 103,836 +0.06(+0.25%)
Aug 05, 2014 23.71 24.08 23.71 24.03 153,418 +0.24(+1.01%)
Aug 04, 2014 23.55 23.82 23.50 23.79 208,786 +0.32(+1.36%)
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.