Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.71 26.81 25.58 25.60 132,260 -1.06(-3.97%)
Sep 29, 2014 25.71 26.68 25.41 26.66 147,656 +0.70(+2.69%)
Sep 26, 2014 26.10 26.40 25.89 25.96 104,503 -0.02(-0.06%)
Sep 25, 2014 26.84 27.07 25.93 25.98 114,964 -0.85(-3.17%)
Sep 24, 2014 26.74 26.96 26.51 26.83 98,139 +0.07(+0.26%)
Sep 23, 2014 27.02 27.11 26.61 26.76 113,556 -0.29(-1.08%)
Sep 22, 2014 27.10 27.51 26.87 27.05 126,709 -0.23(-0.84%)
Sep 19, 2014 28.19 28.19 27.12 27.28 266,319 -0.89(-3.16%)
Sep 18, 2014 28.41 28.59 28.10 28.17 154,489 -0.18(-0.65%)
Sep 17, 2014 28.29 28.49 28.22 28.35 119,534 +0.08(+0.27%)
Sep 16, 2014 27.76 28.59 27.71 28.28 229,374 +0.40(+1.43%)
Sep 15, 2014 28.54 28.57 27.37 27.88 398,975 -0.66(-2.31%)
Sep 12, 2014 29.61 29.68 28.50 28.54 99,773 -0.99(-3.35%)
Sep 11, 2014 29.16 29.68 28.83 29.53 105,301 +0.16(+0.55%)
Sep 10, 2014 29.26 29.56 29.04 29.37 90,354 +0.07(+0.24%)
Sep 09, 2014 28.91 29.37 28.42 29.30 144,377 +0.48(+1.65%)
Sep 08, 2014 29.31 29.51 28.78 28.82 239,415 -0.49(-1.67%)
Sep 05, 2014 28.65 29.66 28.65 29.31 286,334 +0.58(+2.00%)
Sep 04, 2014 31.05 31.43 28.68 28.74 381,183 -2.30(-7.41%)
Sep 03, 2014 31.25 31.28 30.99 31.04 116,943 +0.05(+0.17%)
Sep 02, 2014 30.97 31.28 30.83 30.99 184,896 +0.27(+0.87%)
Aug 29, 2014 30.62 30.72 30.72 30.72 78,751 +0.10(+0.33%)
Aug 28, 2014 30.66 30.70 30.23 30.62 133,121 -0.06(-0.20%)
Aug 27, 2014 30.72 31.22 30.50 30.68 126,463 -0.03(-0.10%)
Aug 26, 2014 29.78 30.92 29.78 30.71 199,446 +0.90(+3.01%)
Aug 25, 2014 29.67 30.00 29.44 29.81 148,271 +0.41(+1.38%)
Aug 22, 2014 29.37 29.49 29.37 29.41 137,932 +0.03(+0.10%)
Aug 21, 2014 29.91 30.03 29.20 29.37 189,150 -0.51(-1.72%)
Aug 20, 2014 28.96 29.93 28.85 29.89 193,345 +0.84(+2.88%)
Aug 19, 2014 28.93 29.22 28.89 29.05 445,974 +0.16(+0.56%)
Aug 18, 2014 28.61 28.95 28.56 28.89 89,917 +0.48(+1.67%)
Aug 15, 2014 28.41 28.61 28.31 28.42 157,057 +0.26(+0.93%)
Aug 14, 2014 27.86 28.22 27.80 28.16 127,967 +0.39(+1.41%)
Aug 13, 2014 27.58 27.89 27.53 27.76 116,796 +0.21(+0.78%)
Aug 12, 2014 27.24 28.06 26.94 27.55 127,860 +0.30(+1.10%)
Aug 11, 2014 27.01 27.43 26.50 27.25 146,815 +0.42(+1.57%)
Aug 08, 2014 26.70 26.96 26.56 26.83 79,738 +0.07(+0.26%)
Aug 07, 2014 26.93 27.24 26.45 26.76 106,529 -0.11(-0.40%)
Aug 06, 2014 26.39 27.24 26.35 26.87 105,942 +0.24(+0.89%)
Aug 05, 2014 26.35 27.00 26.35 26.63 137,632 -0.01(-0.03%)
Aug 04, 2014 26.74 26.74 25.95 26.64 101,555 -0.05(-0.20%)
Aug 01, 2014 26.05 26.91 26.05 26.69 164,555 +0.69(+2.65%)
Jul 31, 2014 26.30 26.44 25.82 26.00 165,168 -0.54(-2.05%)
Jul 30, 2014 27.31 27.47 26.34 26.54 109,233 -0.61(-2.26%)
Jul 29, 2014 27.27 27.43 26.99 27.16 74,725 -0.11(-0.39%)
Jul 28, 2014 27.40 27.56 26.73 27.27 131,083 -0.13(-0.48%)
Jul 25, 2014 27.27 27.65 27.00 27.40 79,042 -0.12(-0.45%)
Jul 24, 2014 27.83 27.89 27.52 27.52 120,099 -0.21(-0.75%)
Jul 23, 2014 27.73 27.84 27.43 27.73 82,042 +0.03(+0.11%)
Jul 22, 2014 26.94 27.83 26.94 27.70 139,289 +0.85(+3.17%)
Jul 21, 2014 27.37 27.46 26.56 26.84 157,054 -0.83(-2.99%)
Jul 18, 2014 27.47 28.07 27.39 27.67 89,937 +0.16(+0.59%)
Jul 17, 2014 27.69 28.02 27.30 27.51 87,251 -0.32(-1.16%)
Jul 16, 2014 28.30 28.38 27.80 27.83 83,952 -0.39(-1.39%)
Jul 15, 2014 28.49 28.59 28.03 28.22 99,504 -0.26(-0.92%)
Jul 14, 2014 28.33 28.60 28.25 28.49 96,032 +0.30(+1.06%)
Jul 11, 2014 28.50 28.55 28.17 28.19 88,089 -0.31(-1.10%)
Jul 10, 2014 28.55 28.88 28.28 28.50 149,440 -0.65(-2.24%)
Jul 09, 2014 28.65 29.41 28.61 29.15 204,025 +0.56(+1.96%)
Jul 08, 2014 28.25 28.73 27.82 28.59 158,886 +0.41(+1.44%)
Jul 07, 2014 28.21 28.34 27.75 28.19 173,216 -0.02(-0.05%)
Jul 03, 2014 27.99 28.20 28.20 28.20 180,450 +0.07(+0.25%)
Jul 02, 2014 28.57 28.63 27.93 28.13 201,696 -0.45(-1.58%)
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.