Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.47 26.57 25.35 25.38 133,427 -1.05(-3.97%)
Sep 29, 2014 25.48 26.44 25.19 26.43 148,959 +0.69(+2.69%)
Sep 26, 2014 25.87 26.17 25.66 25.73 105,425 -0.02(-0.06%)
Sep 25, 2014 26.61 26.84 25.70 25.75 115,978 -0.84(-3.17%)
Sep 24, 2014 26.50 26.72 26.28 26.59 99,005 +0.07(+0.26%)
Sep 23, 2014 26.78 26.88 26.37 26.53 114,557 -0.29(-1.08%)
Sep 22, 2014 26.87 27.27 26.64 26.81 127,826 -0.23(-0.84%)
Sep 19, 2014 27.94 27.94 26.88 27.04 268,669 -0.88(-3.16%)
Sep 18, 2014 28.16 28.34 27.86 27.92 155,852 -0.18(-0.65%)
Sep 17, 2014 28.05 28.24 27.98 28.11 120,588 +0.08(+0.27%)
Sep 16, 2014 27.52 28.34 27.47 28.03 231,397 +0.40(+1.43%)
Sep 15, 2014 28.29 28.32 27.13 27.64 402,495 -0.65(-2.31%)
Sep 12, 2014 29.35 29.43 28.25 28.29 100,653 -0.98(-3.35%)
Sep 11, 2014 28.91 29.42 28.58 29.27 106,230 +0.16(+0.55%)
Sep 10, 2014 29.00 29.30 28.78 29.11 91,151 +0.07(+0.24%)
Sep 09, 2014 28.65 29.11 28.18 29.04 145,651 +0.47(+1.65%)
Sep 08, 2014 29.06 29.25 28.53 28.57 241,527 -0.49(-1.67%)
Sep 05, 2014 28.40 29.40 28.40 29.06 288,860 +0.57(+2.00%)
Sep 04, 2014 30.78 31.16 28.43 28.49 384,546 -2.28(-7.41%)
Sep 03, 2014 30.97 31.01 30.72 30.77 117,975 +0.05(+0.17%)
Sep 02, 2014 30.70 31.00 30.56 30.71 186,527 +0.27(+0.87%)
Aug 29, 2014 30.35 30.45 30.45 30.45 79,446 +0.10(+0.33%)
Aug 28, 2014 30.40 30.43 29.97 30.35 134,295 -0.06(-0.20%)
Aug 27, 2014 30.46 30.94 30.24 30.41 127,579 -0.03(-0.10%)
Aug 26, 2014 29.52 30.65 29.52 30.44 201,205 +0.89(+3.01%)
Aug 25, 2014 29.41 29.73 29.18 29.55 149,579 +0.40(+1.38%)
Aug 22, 2014 29.12 29.23 29.12 29.15 139,149 +0.03(+0.10%)
Aug 21, 2014 29.65 29.77 28.94 29.12 190,819 -0.51(-1.72%)
Aug 20, 2014 28.71 29.67 28.60 29.63 195,051 +0.83(+2.88%)
Aug 19, 2014 28.68 28.97 28.64 28.80 449,909 +0.16(+0.56%)
Aug 18, 2014 28.36 28.70 28.31 28.64 90,710 +0.47(+1.67%)
Aug 15, 2014 28.16 28.36 28.06 28.17 158,442 +0.26(+0.93%)
Aug 14, 2014 27.62 27.98 27.55 27.91 129,096 +0.39(+1.41%)
Aug 13, 2014 27.34 27.65 27.29 27.52 117,826 +0.21(+0.78%)
Aug 12, 2014 27.00 27.82 26.70 27.31 128,988 +0.30(+1.10%)
Aug 11, 2014 26.78 27.19 26.27 27.01 148,110 +0.42(+1.57%)
Aug 08, 2014 26.46 26.73 26.33 26.59 80,441 +0.07(+0.26%)
Aug 07, 2014 26.69 27.00 26.22 26.53 107,469 -0.11(-0.40%)
Aug 06, 2014 26.16 27.00 26.12 26.63 106,877 +0.24(+0.89%)
Aug 05, 2014 26.11 26.77 26.11 26.40 138,846 -0.01(-0.03%)
Aug 04, 2014 26.50 26.51 25.72 26.40 102,451 -0.05(-0.20%)
Aug 01, 2014 25.83 26.67 25.83 26.46 166,007 +0.68(+2.65%)
Jul 31, 2014 26.07 26.21 25.59 25.77 166,625 -0.54(-2.05%)
Jul 30, 2014 27.07 27.23 26.11 26.31 110,197 -0.61(-2.26%)
Jul 29, 2014 27.03 27.19 26.75 26.92 75,384 -0.11(-0.39%)
Jul 28, 2014 27.16 27.32 26.49 27.03 132,239 -0.13(-0.48%)
Jul 25, 2014 27.03 27.41 26.77 27.16 79,739 -0.12(-0.45%)
Jul 24, 2014 27.58 27.64 27.28 27.28 121,159 -0.21(-0.75%)
Jul 23, 2014 27.48 27.60 27.19 27.48 82,766 +0.03(+0.11%)
Jul 22, 2014 26.70 27.58 26.70 27.45 140,518 +0.84(+3.17%)
Jul 21, 2014 27.13 27.22 26.33 26.61 158,440 -0.82(-2.99%)
Jul 18, 2014 27.23 27.83 27.15 27.43 90,730 +0.16(+0.59%)
Jul 17, 2014 27.45 27.77 27.06 27.27 88,020 -0.32(-1.16%)
Jul 16, 2014 28.05 28.13 27.56 27.59 84,693 -0.39(-1.39%)
Jul 15, 2014 28.24 28.34 27.78 27.98 100,382 -0.26(-0.92%)
Jul 14, 2014 28.08 28.35 28.00 28.24 96,879 +0.30(+1.06%)
Jul 11, 2014 28.25 28.30 27.92 27.94 88,866 -0.31(-1.10%)
Jul 10, 2014 28.30 28.62 28.03 28.25 150,758 -0.65(-2.24%)
Jul 09, 2014 28.40 29.16 28.36 28.90 205,825 +0.55(+1.96%)
Jul 08, 2014 28.00 28.48 27.57 28.34 160,288 +0.40(+1.44%)
Jul 07, 2014 27.96 28.10 27.51 27.94 174,744 -0.02(-0.05%)
Jul 03, 2014 27.75 27.95 27.95 27.95 182,042 +0.07(+0.25%)
Jul 02, 2014 28.32 28.38 27.69 27.89 203,475 -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.