Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.89 23.16 22.74 23.09 2,151,165 +0.34(+1.49%)
Oct 30, 2014 22.44 22.80 22.37 22.75 856,020 +0.25(+1.12%)
Oct 29, 2014 22.64 22.82 22.41 22.50 1,318,176 -0.16(-0.69%)
Oct 28, 2014 22.49 22.68 22.47 22.66 1,817,043 +0.34(+1.51%)
Oct 27, 2014 22.01 22.32 22.56 22.32 1,608,537 -0.24(-1.08%)
Oct 24, 2014 22.45 22.59 22.36 22.56 2,286,156 +0.23(+1.05%)
Oct 23, 2014 22.47 22.51 22.26 22.33 4,295,530 -0.22(-0.96%)
Oct 22, 2014 22.79 22.84 22.54 22.55 953,178 -0.23(-0.99%)
Oct 21, 2014 22.57 22.81 22.55 22.77 807,113 +0.24(+1.08%)
Oct 20, 2014 22.31 22.53 22.30 22.53 949,965 +0.34(+1.52%)
Oct 17, 2014 22.10 22.26 22.02 22.19 1,204,632 +0.36(+1.67%)
Oct 16, 2014 21.52 21.96 21.51 21.83 2,222,414 -0.69(-3.08%)
Oct 15, 2014 22.45 22.56 21.87 22.52 2,824,206 -0.30(-1.33%)
Oct 14, 2014 22.95 23.05 22.73 22.82 1,018,464 +0.07(+0.30%)
Oct 13, 2014 23.17 23.23 22.75 22.75 1,449,011 +0.02(+0.08%)
Oct 10, 2014 23.25 23.33 22.74 22.74 1,704,635 -0.74(-3.14%)
Oct 09, 2014 23.99 24.02 23.45 23.47 3,161,650 -0.87(-3.56%)
Oct 08, 2014 23.92 24.38 23.74 24.34 4,378,268 +0.61(+2.56%)
Oct 07, 2014 23.96 24.00 23.73 23.73 5,635,897 -0.39(-1.62%)
Oct 06, 2014 23.93 24.17 23.85 24.12 4,353,031 +0.83(+3.57%)
Oct 03, 2014 23.25 23.32 23.20 23.29 728,080 -0.12(-0.52%)
Oct 02, 2014 23.61 23.65 23.11 23.41 1,615,815 -0.33(-1.39%)
Oct 01, 2014 23.95 24.04 23.68 23.74 1,504,145 -0.22(-0.90%)
Sep 30, 2014 23.86 24.05 23.78 23.96 1,428,327 +0.08(+0.33%)
Sep 29, 2014 23.92 23.97 23.80 23.88 738,472 -0.17(-0.72%)
Sep 26, 2014 23.81 24.12 23.80 24.05 833,102 +0.38(+1.61%)
Sep 25, 2014 23.98 24.00 23.63 23.67 1,084,552 -0.41(-1.69%)
Sep 24, 2014 23.79 24.10 23.75 24.08 1,237,429 +0.35(+1.46%)
Sep 23, 2014 23.93 24.02 23.73 23.73 802,294 -0.15(-0.62%)
Sep 22, 2014 23.99 23.99 23.81 23.88 820,580 -0.13(-0.54%)
Sep 19, 2014 24.05 24.14 23.99 24.01 1,518,052 -0.05(-0.22%)
Sep 18, 2014 23.94 24.18 23.93 24.06 2,215,508 +0.48(+2.02%)
Sep 17, 2014 23.64 23.79 23.57 23.59 743,670 -0.08(-0.33%)
Sep 16, 2014 23.47 23.73 23.46 23.66 726,494 +0.21(+0.89%)
Sep 15, 2014 23.45 23.49 23.36 23.46 697,082 -0.03(-0.11%)
Sep 12, 2014 23.34 23.48 23.32 23.48 1,565,489 -0.10(-0.44%)
Sep 11, 2014 23.48 23.65 23.46 23.59 1,167,276 -0.01(-0.04%)
Sep 10, 2014 23.58 23.63 23.49 23.59 1,276,694 -0.03(-0.15%)
Sep 09, 2014 23.77 23.80 23.58 23.63 821,867 -0.19(-0.80%)
Sep 08, 2014 23.87 23.99 23.76 23.82 831,321 -0.26(-1.08%)
Sep 05, 2014 24.12 24.17 23.89 24.08 1,140,224 -0.31(-1.28%)
Sep 04, 2014 24.63 24.67 24.33 24.39 1,069,285 -0.26(-1.06%)
Sep 03, 2014 24.89 24.91 24.56 24.65 771,047 +0.10(+0.39%)
Sep 02, 2014 24.60 24.61 24.41 24.56 788,084 +0.08(+0.32%)
Aug 29, 2014 24.44 24.48 24.48 24.48 494,216 +0.10(+0.39%)
Aug 28, 2014 24.43 24.46 24.30 24.38 1,123,464 -0.47(-1.88%)
Aug 27, 2014 24.96 25.00 24.75 24.85 648,903 -0.08(-0.31%)
Aug 26, 2014 24.92 25.09 24.84 24.93 960,996 +0.31(+1.27%)
Aug 25, 2014 24.49 24.70 24.46 24.62 617,375 +0.29(+1.21%)
Aug 22, 2014 24.35 24.43 24.27 24.32 1,476,839 -0.33(-1.34%)
Aug 21, 2014 24.49 24.66 24.48 24.65 626,526 +0.44(+1.83%)
Aug 20, 2014 24.18 24.26 24.11 24.21 406,102 -0.09(-0.36%)
Aug 19, 2014 24.38 24.38 24.27 24.30 636,158 +0.13(+0.54%)
Aug 18, 2014 24.08 24.17 24.05 24.17 886,846 +0.02(+0.07%)
Aug 15, 2014 24.31 24.36 23.92 24.15 1,633,436 +0.10(+0.40%)
Aug 14, 2014 24.02 24.15 23.90 24.05 1,289,982 +0.51(+2.17%)
Aug 13, 2014 23.61 23.62 23.49 23.54 519,622 +0.20(+0.85%)
Aug 12, 2014 23.35 23.50 23.25 23.34 537,289 +0.20(+0.86%)
Aug 11, 2014 23.22 23.23 23.10 23.14 972,490 -0.30(-1.29%)
Aug 08, 2014 23.31 23.44 23.19 23.45 1,253,364 +0.53(+2.31%)
Aug 07, 2014 23.37 23.41 22.87 22.92 1,139,204 -0.36(-1.53%)
Aug 06, 2014 23.09 23.40 23.09 23.27 790,589 +0.08(+0.34%)
Aug 05, 2014 23.51 23.51 23.11 23.20 892,935 -0.46(-1.94%)
Aug 04, 2014 23.67 23.68 23.46 23.66 849,147 +0.32(+1.37%)
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.