Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.69 24.69 24.40 24.61 1,228,750 -0.09(-0.37%)
Nov 26, 2014 24.12 24.70 24.70 24.70 3,893,118 +0.59(+2.45%)
Nov 25, 2014 24.12 24.40 24.02 24.11 2,404,100 -0.06(-0.26%)
Nov 24, 2014 23.92 24.18 23.70 24.17 2,329,956 +0.10(+0.40%)
Nov 21, 2014 24.39 24.45 23.97 24.07 2,178,210 +0.08(+0.35%)
Nov 20, 2014 23.93 24.16 23.76 23.99 1,728,792 +0.04(+0.17%)
Nov 19, 2014 24.31 24.46 23.78 23.95 3,672,820 -0.45(-1.84%)
Nov 18, 2014 24.08 24.41 23.90 24.40 2,049,459 +0.19(+0.79%)
Nov 17, 2014 24.21 24.36 23.93 24.21 2,035,096 -0.16(-0.68%)
Nov 14, 2014 24.21 24.44 23.94 24.37 1,521,650 +0.22(+0.92%)
Nov 13, 2014 24.37 24.54 24.07 24.15 2,014,637 -0.12(-0.51%)
Nov 12, 2014 24.24 24.38 24.17 24.27 1,172,126 -0.03(-0.14%)
Nov 11, 2014 24.46 24.54 24.06 24.31 1,430,509 -0.18(-0.74%)
Nov 10, 2014 24.36 24.69 24.36 24.49 1,380,174 +0.09(+0.39%)
Nov 07, 2014 24.51 24.51 24.11 24.39 1,988,103 -0.06(-0.25%)
Nov 06, 2014 24.45 24.69 24.31 24.45 2,002,161 -0.07(-0.27%)
Nov 05, 2014 24.28 24.60 23.86 24.52 1,604,892 +0.35(+1.43%)
Nov 04, 2014 24.24 24.44 24.12 24.17 1,557,673 -0.17(-0.71%)
Nov 03, 2014 24.25 24.43 24.13 24.35 2,360,183 +0.16(+0.68%)
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%)
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.