Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.31 29.47 29.00 29.47 14,413 +0.29(+0.98%)
Oct 30, 2014 28.93 29.25 28.93 29.19 13,837 +0.14(+0.48%)
Oct 29, 2014 29.29 29.31 28.93 29.05 24,791 -0.24(-0.81%)
Oct 28, 2014 28.86 29.29 28.86 29.28 35,765 +0.54(+1.89%)
Oct 27, 2014 28.86 28.92 28.92 28.74 5,293 -0.18(-0.62%)
Oct 24, 2014 28.89 28.92 28.78 28.92 7,416 +0.13(+0.46%)
Oct 23, 2014 28.75 28.87 28.71 28.79 27,359 +0.38(+1.33%)
Oct 22, 2014 28.75 28.75 28.41 28.41 14,928 -0.26(-0.91%)
Oct 21, 2014 28.55 28.68 28.55 28.67 5,095 +0.54(+1.92%)
Oct 20, 2014 27.80 28.19 27.72 28.13 16,682 +0.35(+1.27%)
Oct 17, 2014 27.68 27.78 27.68 27.78 2,690 +0.20(+0.71%)
Oct 16, 2014 27.00 27.66 26.86 27.58 10,146 +0.72(+2.68%)
Oct 15, 2014 26.92 27.52 26.80 26.86 6,335 -0.48(-1.77%)
Oct 14, 2014 27.45 27.57 27.35 27.35 7,217 -0.24(-0.86%)
Oct 13, 2014 27.68 27.71 27.58 27.58 38,913 +0.00(+0.00%)
Oct 10, 2014 27.71 27.90 27.58 27.58 11,706 -0.19(-0.69%)
Oct 09, 2014 28.15 28.15 27.61 27.78 7,273 -0.57(-2.02%)
Oct 08, 2014 28.04 28.35 27.89 28.35 3,942 +0.42(+1.50%)
Oct 07, 2014 28.13 28.13 27.90 27.93 2,377 -0.20(-0.73%)
Oct 06, 2014 28.32 28.32 28.13 28.13 735 -0.02(-0.06%)
Oct 03, 2014 28.66 28.66 28.12 28.15 7,365 -0.24(-0.85%)
Oct 02, 2014 28.51 28.52 28.27 28.39 2,445 -0.20(-0.71%)
Oct 01, 2014 28.60 28.68 28.54 28.59 6,854 -0.18(-0.63%)
Sep 30, 2014 28.84 28.84 28.77 28.77 810 -0.10(-0.34%)
Sep 29, 2014 28.83 28.99 28.83 28.87 1,868 -0.22(-0.76%)
Sep 26, 2014 28.93 29.14 28.93 29.10 4,081 +0.20(+0.71%)
Sep 25, 2014 29.09 29.09 28.78 28.89 3,259 -0.43(-1.48%)
Sep 24, 2014 29.23 29.42 29.23 29.32 18,151 +0.03(+0.11%)
Sep 23, 2014 29.46 29.46 29.25 29.29 6,405 -0.31(-1.05%)
Sep 22, 2014 29.57 29.74 29.57 29.61 3,280 -0.12(-0.42%)
Sep 19, 2014 29.92 30.03 29.58 29.73 5,607 -0.15(-0.49%)
Sep 18, 2014 29.59 29.93 29.59 29.88 26,835 +0.33(+1.11%)
Sep 17, 2014 29.71 29.74 29.55 29.55 4,210 -0.09(-0.30%)
Sep 16, 2014 29.57 29.64 29.35 29.64 25,653 -0.15(-0.50%)
Sep 15, 2014 29.83 29.84 29.79 29.79 1,579 -0.18(-0.61%)
Sep 12, 2014 29.90 29.97 29.89 29.97 1,821 +0.02(+0.06%)
Sep 11, 2014 29.97 29.98 29.82 29.95 2,883 -0.02(-0.08%)
Sep 10, 2014 29.87 29.98 29.82 29.98 10,305 -0.02(-0.05%)
Sep 09, 2014 29.86 30.04 29.86 29.99 255,841 -0.07(-0.25%)
Sep 08, 2014 30.30 30.30 30.02 30.07 3,260 -0.54(-1.77%)
Sep 05, 2014 30.56 30.61 30.56 30.61 1,453 +0.03(+0.08%)
Sep 04, 2014 30.73 30.85 30.58 30.58 6,742 -0.27(-0.88%)
Sep 03, 2014 30.84 30.86 30.70 30.85 31,188 +0.21(+0.70%)
Sep 02, 2014 30.71 30.83 30.49 30.64 8,400 -0.19(-0.60%)
Aug 29, 2014 30.90 30.83 30.83 30.83 2,928 -0.06(-0.20%)
Aug 28, 2014 30.95 31.01 30.73 30.89 9,712 -0.25(-0.81%)
Aug 27, 2014 30.90 31.14 30.90 31.14 4,373 +0.32(+1.04%)
Aug 26, 2014 30.93 31.08 30.81 30.82 60,390 -0.16(-0.52%)
Aug 25, 2014 30.74 31.04 30.74 30.98 136,237 +0.24(+0.77%)
Aug 22, 2014 30.48 30.79 30.48 30.75 8,245 -0.07(-0.21%)
Aug 21, 2014 30.80 30.81 30.80 30.81 2,169 +0.32(+1.05%)
Aug 20, 2014 30.70 30.70 30.39 30.49 2,275 -0.39(-1.27%)
Aug 19, 2014 30.71 30.94 30.71 30.89 9,878 +0.10(+0.32%)
Aug 18, 2014 30.94 30.98 30.72 30.79 12,805 -0.08(-0.26%)
Aug 15, 2014 31.25 31.25 31.11 30.87 3,316 +0.11(+0.35%)
Aug 14, 2014 30.52 30.92 30.52 30.76 4,942 +0.44(+1.45%)
Aug 13, 2014 30.52 30.52 30.32 30.32 2,218 +0.06(+0.21%)
Aug 12, 2014 30.33 30.44 30.14 30.26 13,611 +0.14(+0.46%)
Aug 11, 2014 30.43 30.43 30.12 30.12 4,783 +0.10(+0.33%)
Aug 08, 2014 29.68 30.04 29.68 30.02 17,465 +0.32(+1.07%)
Aug 07, 2014 30.09 30.09 29.69 29.70 6,650 +0.03(+0.12%)
Aug 06, 2014 29.82 29.88 29.62 29.66 7,601 -0.43(-1.44%)
Aug 05, 2014 30.06 30.10 29.83 30.10 1,737 -0.07(-0.24%)
Aug 04, 2014 30.36 30.39 30.04 30.17 4,116 -0.23(-0.75%)
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.