Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.89 26.96 26.51 26.82 45,789,020 -0.06(-0.23%)
Sep 29, 2014 26.24 26.96 26.15 26.89 37,643,340 +0.49(+1.87%)
Sep 26, 2014 26.39 26.47 25.91 26.39 33,598,908 +0.09(+0.35%)
Sep 25, 2014 26.72 26.80 26.10 26.30 44,971,588 -0.47(-1.76%)
Sep 24, 2014 26.50 26.85 26.48 26.77 24,441,606 +0.25(+0.96%)
Sep 23, 2014 26.74 26.74 26.49 26.52 33,348,582 -0.22(-0.84%)
Sep 22, 2014 26.79 26.99 26.62 26.74 33,033,804 -0.08(-0.32%)
Sep 19, 2014 27.09 27.13 26.83 26.82 60,828,320 -0.27(-1.00%)
Sep 18, 2014 27.06 27.09 26.86 27.09 30,913,226 +0.15(+0.54%)
Sep 17, 2014 26.89 27.12 26.76 26.95 34,112,184 +0.04(+0.14%)
Sep 16, 2014 26.55 27.02 26.55 26.91 27,099,638 +0.30(+1.13%)
Sep 15, 2014 26.74 26.79 26.37 26.61 29,126,728 -0.06(-0.23%)
Sep 12, 2014 26.89 26.89 26.58 26.67 34,702,540 -0.31(-1.14%)
Sep 11, 2014 26.80 26.98 26.60 26.98 28,493,866 +0.00(+0.00%)
Sep 10, 2014 26.85 27.06 26.71 26.98 25,915,146 +0.08(+0.32%)
Sep 09, 2014 27.19 27.19 26.85 26.89 28,991,982 -0.32(-1.19%)
Sep 08, 2014 26.93 27.39 26.87 27.22 32,271,130 +0.25(+0.94%)
Sep 05, 2014 26.90 27.06 26.83 26.96 27,054,916 +0.07(+0.27%)
Sep 04, 2014 26.60 27.03 26.59 26.89 35,870,664 +0.26(+0.97%)
Sep 03, 2014 26.82 26.87 26.54 26.63 34,618,328 +0.00(+0.00%)
Sep 02, 2014 26.78 26.89 26.52 26.63 41,662,384 -0.27(-1.00%)
Aug 29, 2014 26.82 26.90 26.90 26.90 41,931,692 +0.21(+0.78%)
Aug 28, 2014 26.66 26.82 26.66 26.69 24,545,260 -0.11(-0.40%)
Aug 27, 2014 26.88 26.92 26.70 26.80 22,286,036 -0.01(-0.03%)
Aug 26, 2014 26.80 27.00 26.72 26.81 25,525,890 -0.01(-0.03%)
Aug 25, 2014 27.03 27.08 26.69 26.82 24,162,874 -0.10(-0.37%)
Aug 22, 2014 27.12 27.12 26.89 26.92 27,516,546 -0.16(-0.60%)
Aug 21, 2014 26.55 27.11 26.54 27.08 48,240,116 +0.50(+1.88%)
Aug 20, 2014 26.37 26.59 26.33 26.58 35,231,444 +0.12(+0.47%)
Aug 19, 2014 26.58 26.58 26.39 26.45 38,011,012 -0.05(-0.20%)
Aug 18, 2014 26.39 26.55 26.17 26.51 35,350,348 +0.18(+0.70%)
Aug 15, 2014 26.27 26.34 25.98 26.32 37,102,076 +0.18(+0.68%)
Aug 14, 2014 26.23 26.37 25.99 26.15 33,039,672 -0.12(-0.47%)
Aug 13, 2014 25.61 26.31 25.60 26.27 47,099,160 +0.75(+2.93%)
Aug 12, 2014 25.35 25.54 25.18 25.52 32,208,214 +0.08(+0.33%)
Aug 11, 2014 25.28 25.61 25.28 25.44 35,985,404 +0.32(+1.29%)
Aug 08, 2014 25.25 25.42 25.07 25.11 46,068,384 -0.06(-0.24%)
Aug 07, 2014 25.37 25.54 25.07 25.18 36,114,232 -0.13(-0.50%)
Aug 06, 2014 25.11 25.57 24.95 25.30 36,247,588 +0.02(+0.08%)
Aug 05, 2014 26.23 26.02 25.11 25.28 64,568,772 -0.77(-2.97%)
Aug 04, 2014 25.86 26.09 25.68 26.06 35,348,564 +0.23(+0.90%)
Aug 01, 2014 25.83 26.04 25.72 25.82 43,739,188 -0.11(-0.43%)
Jul 31, 2014 26.09 26.21 25.87 25.94 46,141,796 -0.35(-1.34%)
Jul 30, 2014 26.26 26.46 26.05 26.29 42,838,372 +0.12(+0.47%)
Jul 29, 2014 26.23 26.30 26.09 26.16 34,161,052 -0.03(-0.12%)
Jul 28, 2014 26.20 26.26 25.93 26.20 40,473,580 -0.02(-0.06%)
Jul 25, 2014 26.13 26.30 25.97 26.21 41,310,568 +0.00(+0.00%)
Jul 24, 2014 26.31 26.54 26.10 26.21 43,357,372 -0.19(-0.72%)
Jul 23, 2014 26.54 26.56 26.25 26.40 33,965,872 -0.22(-0.83%)
Jul 22, 2014 26.14 26.65 26.07 26.62 56,015,168 +0.56(+2.14%)
Jul 21, 2014 25.68 26.20 25.67 26.07 41,884,440 +0.28(+1.07%)
Jul 18, 2014 25.87 25.87 25.55 25.79 60,801,644 +0.00(+0.00%)
Jul 17, 2014 26.17 26.29 25.74 25.79 92,058,992 -0.73(-2.74%)
Jul 16, 2014 25.49 26.59 25.41 26.52 177,378,064 +2.25(+9.27%)
Jul 15, 2014 24.17 24.34 23.85 24.27 78,047,936 +0.17(+0.70%)
Jul 14, 2014 24.04 24.16 23.98 24.10 31,606,916 +0.18(+0.77%)
Jul 11, 2014 23.92 24.07 23.75 23.91 26,203,878 -0.01(-0.03%)
Jul 10, 2014 23.42 23.98 23.30 23.92 42,248,892 +0.28(+1.20%)
Jul 09, 2014 23.60 23.71 23.49 23.64 36,983,164 +0.08(+0.32%)
Jul 08, 2014 23.72 23.78 23.49 23.56 48,429,108 -0.18(-0.77%)
Jul 07, 2014 23.79 23.88 23.66 23.75 29,005,118 -0.08(-0.35%)
Jul 03, 2014 23.78 23.83 23.83 23.83 26,706,158 +0.12(+0.52%)
Jul 02, 2014 23.72 23.76 23.57 23.71 21,869,644 +0.00(+0.00%)
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.