Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.72 29.23 28.64 28.88 24,668,628 +0.27(+0.95%)
Nov 26, 2014 28.20 28.61 28.61 28.61 31,028,408 +0.45(+1.60%)
Nov 25, 2014 28.19 28.29 28.03 28.16 37,513,272 +0.05(+0.19%)
Nov 24, 2014 27.83 28.25 27.79 28.11 42,965,644 +0.51(+1.85%)
Nov 21, 2014 27.90 28.27 27.53 27.60 73,149,632 -0.28(-1.00%)
Nov 20, 2014 26.47 27.89 26.36 27.88 79,939,784 +1.24(+4.66%)
Nov 19, 2014 26.90 26.98 26.56 26.64 27,455,524 -0.28(-1.04%)
Nov 18, 2014 26.51 27.06 26.49 26.91 39,557,500 +0.36(+1.37%)
Nov 17, 2014 26.22 26.56 26.18 26.55 22,755,754 +0.22(+0.85%)
Nov 14, 2014 26.17 26.34 25.86 26.33 23,348,208 +0.21(+0.80%)
Nov 13, 2014 25.86 26.26 25.85 26.12 34,104,624 +0.23(+0.90%)
Nov 12, 2014 25.77 25.91 25.59 25.88 29,473,606 +0.05(+0.21%)
Nov 11, 2014 25.87 26.01 25.74 25.83 25,375,464 +0.04(+0.15%)
Nov 10, 2014 25.92 25.97 25.65 25.79 39,518,552 -0.25(-0.95%)
Nov 07, 2014 26.35 26.36 25.74 26.04 35,599,484 -0.19(-0.71%)
Nov 06, 2014 26.12 26.54 25.91 26.22 32,550,372 +0.05(+0.18%)
Nov 05, 2014 26.40 26.44 26.05 26.18 44,753,380 -0.43(-1.62%)
Nov 04, 2014 26.39 26.79 26.35 26.61 45,019,372 +0.18(+0.67%)
Nov 03, 2014 26.05 26.56 26.03 26.43 37,193,648 +0.23(+0.88%)
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%)
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.