Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.17 24.88 23.98 24.18 3,929,824 +0.77(+3.31%)
Oct 30, 2014 23.70 23.84 23.19 23.41 2,428,739 -0.39(-1.63%)
Oct 29, 2014 23.82 23.89 23.53 23.79 2,389,086 -0.05(-0.21%)
Oct 28, 2014 23.60 23.85 23.38 23.84 2,662,810 +0.34(+1.44%)
Oct 27, 2014 23.60 23.69 23.69 23.51 3,204,523 -0.18(-0.77%)
Oct 24, 2014 23.06 24.58 22.67 23.69 9,027,384 +0.89(+3.90%)
Oct 23, 2014 22.61 22.81 22.57 22.80 3,722,812 +0.32(+1.43%)
Oct 22, 2014 22.87 23.05 22.45 22.48 2,936,265 -0.27(-1.20%)
Oct 21, 2014 22.12 22.80 22.10 22.75 4,076,112 +0.77(+3.53%)
Oct 20, 2014 21.66 22.06 21.49 21.97 3,850,674 +0.33(+1.52%)
Oct 17, 2014 21.77 21.95 21.53 21.64 3,093,706 +0.22(+1.04%)
Oct 16, 2014 20.90 21.60 20.85 21.42 4,192,629 +0.17(+0.81%)
Oct 15, 2014 20.85 21.52 20.84 21.25 5,457,324 -0.16(-0.77%)
Oct 14, 2014 21.78 22.10 21.31 21.41 3,608,093 +0.03(+0.15%)
Oct 13, 2014 21.51 22.16 21.31 21.38 5,258,871 -0.15(-0.69%)
Oct 10, 2014 22.50 22.86 21.23 21.53 11,511,689 -1.44(-6.28%)
Oct 09, 2014 23.86 23.86 22.95 22.97 4,337,935 -0.91(-3.80%)
Oct 08, 2014 23.47 23.95 23.26 23.88 3,082,699 +0.46(+1.97%)
Oct 07, 2014 24.00 24.07 23.37 23.42 4,083,886 -0.67(-2.77%)
Oct 06, 2014 24.56 24.86 24.06 24.08 2,721,010 -0.38(-1.55%)
Oct 03, 2014 24.58 24.62 24.29 24.46 1,864,569 +0.02(+0.10%)
Oct 02, 2014 24.36 24.54 23.84 24.44 3,297,730 +0.01(+0.03%)
Oct 01, 2014 24.94 24.96 24.38 24.43 2,318,496 -0.49(-1.98%)
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%)
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.