Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.12 25.20 24.86 24.92 1,830,636 -0.22(-0.88%)
Sep 29, 2014 25.14 25.21 24.78 25.15 2,686,576 -0.13(-0.52%)
Sep 26, 2014 25.05 25.29 24.92 25.28 1,651,959 +0.26(+1.02%)
Sep 25, 2014 25.22 25.40 24.87 25.02 2,617,928 -0.30(-1.20%)
Sep 24, 2014 25.25 25.50 25.19 25.33 1,542,950 +0.16(+0.65%)
Sep 23, 2014 25.16 25.41 25.02 25.16 1,752,568 -0.03(-0.13%)
Sep 22, 2014 25.41 25.51 25.15 25.20 2,500,041 -0.32(-1.26%)
Sep 19, 2014 25.96 25.98 25.48 25.52 2,814,075 -0.38(-1.46%)
Sep 18, 2014 25.53 25.97 25.49 25.90 2,018,748 +0.42(+1.65%)
Sep 17, 2014 25.34 25.64 25.20 25.48 1,563,562 +0.05(+0.19%)
Sep 16, 2014 24.97 25.47 24.95 25.43 1,670,547 +0.36(+1.45%)
Sep 15, 2014 25.08 25.17 24.82 25.06 1,767,009 +0.02(+0.07%)
Sep 12, 2014 25.14 25.46 24.84 25.05 2,392,769 -0.17(-0.69%)
Sep 11, 2014 25.31 25.42 24.93 25.22 3,816,216 -0.20(-0.78%)
Sep 10, 2014 25.64 25.67 25.35 25.42 1,748,530 -0.25(-0.96%)
Sep 09, 2014 25.51 25.86 25.46 25.67 1,971,899 +0.05(+0.19%)
Sep 08, 2014 25.77 25.95 25.51 25.62 2,347,235 -0.18(-0.70%)
Sep 05, 2014 25.88 26.00 25.67 25.80 1,798,693 -0.06(-0.22%)
Sep 04, 2014 25.51 26.11 25.51 25.86 3,291,336 +0.45(+1.78%)
Sep 03, 2014 25.50 25.72 25.28 25.40 4,636,042 +0.05(+0.20%)
Sep 02, 2014 25.53 25.63 25.23 25.35 2,873,329 -0.11(-0.42%)
Aug 29, 2014 25.93 25.46 25.46 25.46 3,493,926 -0.21(-0.80%)
Aug 28, 2014 25.28 25.77 25.28 25.67 1,788,664 +0.24(+0.94%)
Aug 27, 2014 25.44 25.58 25.31 25.43 1,960,278 -0.05(-0.19%)
Aug 26, 2014 25.48 25.57 25.42 25.48 1,559,096 +0.06(+0.23%)
Aug 25, 2014 25.65 25.71 25.39 25.42 1,223,448 -0.17(-0.68%)
Aug 22, 2014 25.63 25.67 25.50 25.59 1,274,718 +0.02(+0.10%)
Aug 21, 2014 25.49 25.62 25.34 25.57 1,345,561 +0.05(+0.19%)
Aug 20, 2014 25.24 25.55 25.24 25.52 2,081,961 +0.17(+0.68%)
Aug 19, 2014 25.34 25.45 25.18 25.34 1,889,570 +0.19(+0.75%)
Aug 18, 2014 24.78 25.12 24.78 25.15 3,280,320 +0.05(+0.20%)
Aug 15, 2014 25.17 25.20 24.73 25.11 3,330,920 +0.12(+0.49%)
Aug 14, 2014 24.85 25.06 24.85 24.98 2,086,172 +0.05(+0.20%)
Aug 13, 2014 25.02 25.32 24.71 24.93 4,879,511 -0.07(-0.26%)
Aug 12, 2014 24.98 25.11 24.80 25.00 1,902,770 +0.01(+0.03%)
Aug 11, 2014 25.09 25.27 24.93 24.99 1,617,301 +0.05(+0.20%)
Aug 08, 2014 24.62 24.94 24.53 24.94 2,447,727 +0.43(+1.77%)
Aug 07, 2014 24.65 24.78 24.47 24.51 3,501,861 -0.16(-0.66%)
Aug 06, 2014 24.33 24.72 24.10 24.67 2,690,564 +0.30(+1.24%)
Aug 05, 2014 24.05 24.53 24.01 24.37 2,753,731 +0.17(+0.71%)
Aug 04, 2014 24.35 24.43 24.06 24.20 2,229,999 -0.18(-0.74%)
Aug 01, 2014 24.05 24.45 24.02 24.38 3,571,317 +0.44(+1.84%)
Jul 31, 2014 24.09 24.11 23.84 23.94 2,681,900 -0.33(-1.38%)
Jul 30, 2014 23.92 24.36 23.92 24.27 3,670,231 -0.04(-0.17%)
Jul 29, 2014 24.98 24.98 24.29 24.31 4,162,435 -0.39(-1.59%)
Jul 28, 2014 24.10 24.75 24.10 24.71 6,233,490 +0.71(+2.96%)
Jul 25, 2014 23.07 24.12 22.83 23.99 16,469,950 -2.91(-10.81%)
Jul 24, 2014 26.95 27.08 26.76 26.90 4,243,116 -0.03(-0.12%)
Jul 23, 2014 27.89 27.89 26.85 26.94 4,206,902 -0.92(-3.31%)
Jul 22, 2014 27.98 28.11 27.82 27.86 2,576,899 +0.05(+0.18%)
Jul 21, 2014 27.65 28.00 27.65 27.81 2,054,894 -0.03(-0.12%)
Jul 18, 2014 27.43 27.84 27.32 27.84 2,349,447 +0.58(+2.13%)
Jul 17, 2014 27.37 27.60 27.25 27.26 2,787,738 -0.26(-0.95%)
Jul 16, 2014 27.51 27.70 27.43 27.52 1,199,896 +0.14(+0.51%)
Jul 15, 2014 27.07 27.54 27.05 27.38 2,479,681 -0.32(-1.15%)
Jul 14, 2014 27.89 27.89 27.65 27.70 1,394,508 -0.04(-0.15%)
Jul 11, 2014 27.80 27.83 27.59 27.74 1,234,852 +0.03(+0.12%)
Jul 10, 2014 27.52 27.91 27.35 27.71 1,875,052 -0.16(-0.56%)
Jul 09, 2014 27.78 27.93 27.54 27.87 2,237,370 -0.02(-0.06%)
Jul 08, 2014 27.92 28.12 27.63 27.88 2,376,212 -0.19(-0.67%)
Jul 07, 2014 28.14 28.22 27.96 28.07 1,672,153 -0.07(-0.26%)
Jul 03, 2014 28.08 28.14 28.14 28.14 1,261,648 +0.19(+0.67%)
Jul 02, 2014 27.78 28.12 27.78 27.96 1,652,657 +0.05(+0.18%)
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.