Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.96 23.96 23.50 23.57 1,613,141 -0.32(-1.33%)
Sep 29, 2014 23.75 24.00 23.75 23.89 1,310,529 -0.22(-0.90%)
Sep 26, 2014 24.02 24.17 23.85 24.10 1,555,799 +0.12(+0.48%)
Sep 25, 2014 24.49 24.61 23.98 23.99 1,442,577 -0.63(-2.55%)
Sep 24, 2014 24.45 24.73 24.31 24.62 2,094,125 +0.02(+0.07%)
Sep 23, 2014 24.70 24.88 24.60 24.60 1,374,220 -0.23(-0.93%)
Sep 22, 2014 25.10 25.11 24.76 24.83 1,549,642 -0.34(-1.37%)
Sep 19, 2014 25.33 25.37 25.08 25.17 2,820,101 -0.03(-0.13%)
Sep 18, 2014 25.59 25.64 25.19 25.21 1,535,515 -0.27(-1.05%)
Sep 17, 2014 25.66 25.79 25.30 25.47 1,225,928 -0.08(-0.31%)
Sep 16, 2014 25.41 25.71 25.33 25.55 1,908,361 +0.06(+0.22%)
Sep 15, 2014 25.49 25.54 25.29 25.50 1,488,259 -0.06(-0.23%)
Sep 12, 2014 25.64 25.64 25.34 25.56 1,496,711 -0.10(-0.37%)
Sep 11, 2014 25.50 25.75 25.38 25.65 1,554,340 +0.02(+0.07%)
Sep 10, 2014 25.98 26.08 25.60 25.63 2,044,162 -0.38(-1.47%)
Sep 09, 2014 26.55 26.64 26.02 26.02 1,235,601 -0.54(-2.02%)
Sep 08, 2014 26.27 26.59 26.27 26.55 1,244,843 +0.20(+0.75%)
Sep 05, 2014 26.14 26.38 25.92 26.36 1,153,192 +0.16(+0.59%)
Sep 04, 2014 26.11 26.58 26.11 26.20 944,005 +0.15(+0.58%)
Sep 03, 2014 26.32 26.46 26.01 26.05 945,166 -0.18(-0.69%)
Sep 02, 2014 26.10 26.48 26.03 26.23 1,283,994 +0.15(+0.56%)
Aug 29, 2014 26.16 26.09 26.09 26.09 2,520,146 -0.07(-0.25%)
Aug 28, 2014 26.05 26.28 25.87 26.15 838,672 +0.01(+0.02%)
Aug 27, 2014 26.26 26.31 26.15 26.15 749,625 -0.02(-0.07%)
Aug 26, 2014 26.32 26.47 26.16 26.16 703,487 -0.12(-0.44%)
Aug 25, 2014 26.18 26.38 26.10 26.28 707,021 +0.28(+1.06%)
Aug 22, 2014 26.21 26.22 25.89 26.00 1,338,370 -0.25(-0.95%)
Aug 21, 2014 26.14 26.41 26.04 26.25 1,063,112 +0.21(+0.81%)
Aug 20, 2014 26.04 26.13 25.94 26.04 1,398,613 -0.00(-0.02%)
Aug 19, 2014 25.97 26.09 25.96 26.05 751,831 +0.10(+0.38%)
Aug 18, 2014 25.62 26.00 25.52 25.95 1,516,455 +0.52(+2.06%)
Aug 15, 2014 25.57 25.68 25.21 25.43 1,014,536 -0.11(-0.44%)
Aug 14, 2014 25.52 25.70 25.49 25.54 1,337,392 +0.10(+0.39%)
Aug 13, 2014 25.18 25.50 25.17 25.44 636,965 +0.35(+1.39%)
Aug 12, 2014 25.16 25.34 25.02 25.09 1,460,109 -0.13(-0.53%)
Aug 11, 2014 25.15 25.45 25.09 25.22 1,199,431 +0.23(+0.92%)
Aug 08, 2014 24.48 24.97 24.48 24.99 1,038,593 +0.56(+2.30%)
Aug 07, 2014 24.73 24.79 24.37 24.43 987,448 -0.14(-0.56%)
Aug 06, 2014 24.33 24.71 24.33 24.57 1,278,039 -0.04(-0.16%)
Aug 05, 2014 24.74 25.02 24.48 24.61 1,395,988 -0.35(-1.41%)
Aug 04, 2014 24.79 25.00 24.38 24.96 1,681,386 +0.21(+0.84%)
Aug 01, 2014 24.77 24.80 24.27 24.75 1,878,570 -0.10(-0.40%)
Jul 31, 2014 25.25 25.57 24.84 24.85 1,289,534 -0.62(-2.45%)
Jul 30, 2014 25.82 26.10 25.35 25.48 1,969,623 -0.47(-1.83%)
Jul 29, 2014 25.79 26.43 25.79 25.95 1,925,586 -0.35(-1.32%)
Jul 28, 2014 26.66 26.72 26.21 26.30 1,123,750 -0.41(-1.54%)
Jul 25, 2014 26.70 26.92 26.61 26.71 610,563 -0.06(-0.22%)
Jul 24, 2014 26.77 26.98 26.74 26.77 727,025 -0.06(-0.22%)
Jul 23, 2014 26.91 27.02 26.72 26.82 664,105 -0.06(-0.23%)
Jul 22, 2014 26.83 27.00 26.78 26.89 1,132,829 +0.14(+0.53%)
Jul 21, 2014 26.25 26.88 26.25 26.74 1,192,554 +0.37(+1.41%)
Jul 18, 2014 26.40 26.68 26.30 26.37 1,557,058 +0.05(+0.18%)
Jul 17, 2014 26.76 26.82 26.26 26.33 1,142,829 -0.57(-2.13%)
Jul 16, 2014 26.82 26.97 26.58 26.90 1,475,534 +0.15(+0.57%)
Jul 15, 2014 27.01 27.07 26.54 26.74 1,084,165 -0.21(-0.77%)
Jul 14, 2014 27.01 27.19 26.84 26.95 918,764 +0.19(+0.70%)
Jul 11, 2014 26.94 27.08 26.72 26.76 722,557 -0.17(-0.64%)
Jul 10, 2014 26.71 27.11 26.68 26.94 707,934 -0.19(-0.70%)
Jul 09, 2014 27.20 27.29 27.10 27.13 562,545 +0.01(+0.05%)
Jul 08, 2014 27.49 27.66 27.02 27.12 2,038,746 -0.56(-2.04%)
Jul 07, 2014 27.76 27.84 27.46 27.68 1,898,941 -0.20(-0.73%)
Jul 03, 2014 27.55 27.88 27.88 27.88 6,286,804 +0.41(+1.51%)
Jul 02, 2014 27.43 27.81 27.38 27.47 1,173,459 +0.04(+0.16%)
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.