Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.99 26.20 25.56 26.20 67,616,712 +1.10(+4.39%)
Oct 30, 2014 25.87 25.89 24.96 25.10 71,665,280 -1.03(-3.95%)
Oct 29, 2014 26.01 26.17 25.82 26.13 31,952,586 +0.14(+0.53%)
Oct 28, 2014 25.60 26.00 25.60 25.99 28,374,840 +0.42(+1.63%)
Oct 27, 2014 25.48 25.65 25.24 25.58 30,831,982 +0.02(+0.06%)
Oct 24, 2014 25.21 25.68 25.09 25.56 36,106,028 +0.38(+1.50%)
Oct 23, 2014 25.21 25.35 25.11 25.18 28,888,696 +0.32(+1.30%)
Oct 22, 2014 25.16 25.32 24.82 24.86 34,692,024 -0.26(-1.04%)
Oct 21, 2014 24.40 25.13 24.33 25.12 43,198,964 +0.79(+3.26%)
Oct 20, 2014 23.91 24.42 23.83 24.33 39,619,672 +0.15(+0.64%)
Oct 17, 2014 24.04 24.31 23.86 24.17 48,683,940 +0.41(+1.72%)
Oct 16, 2014 23.80 24.25 23.69 23.77 62,028,820 -0.33(-1.36%)
Oct 15, 2014 23.52 24.38 22.84 24.09 119,822,368 -0.67(-2.69%)
Oct 14, 2014 24.64 25.16 24.43 24.76 89,093,624 +0.52(+2.13%)
Oct 13, 2014 24.44 24.94 24.26 24.24 54,666,340 -0.34(-1.38%)
Oct 10, 2014 25.13 25.31 23.50 24.58 105,037,656 -1.32(-5.09%)
Oct 09, 2014 26.31 26.53 25.87 25.90 36,591,664 -0.50(-1.90%)
Oct 08, 2014 25.80 26.48 25.53 26.40 45,382,276 +0.62(+2.39%)
Oct 07, 2014 26.22 26.23 25.74 25.78 33,713,944 -0.49(-1.88%)
Oct 06, 2014 26.31 26.56 26.09 26.28 31,572,144 +0.06(+0.23%)
Oct 03, 2014 25.93 26.33 25.78 26.22 33,535,750 +0.39(+1.52%)
Oct 02, 2014 26.16 26.19 25.62 25.82 42,721,256 -0.36(-1.38%)
Oct 01, 2014 26.66 26.79 26.07 26.18 45,548,732 -0.64(-2.38%)
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%)
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.