Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.86 23.92 23.48 23.56 23,287,342 -1.36(-5.46%)
Nov 26, 2014 24.93 24.92 24.92 24.92 5,745,408 +0.01(+0.05%)
Nov 25, 2014 25.15 25.20 24.87 24.90 10,443,761 -0.28(-1.12%)
Nov 24, 2014 25.40 25.44 25.11 25.18 9,136,918 -0.23(-0.90%)
Nov 21, 2014 25.33 25.47 25.22 25.41 9,880,084 +0.39(+1.56%)
Nov 20, 2014 24.86 25.09 24.84 25.02 6,450,069 +0.14(+0.55%)
Nov 19, 2014 24.83 24.99 24.66 24.89 7,579,133 +0.21(+0.85%)
Nov 18, 2014 24.72 24.80 24.55 24.68 7,095,176 +0.17(+0.71%)
Nov 17, 2014 24.38 24.59 24.27 24.50 7,640,249 -0.02(-0.10%)
Nov 14, 2014 24.20 24.58 24.20 24.53 9,226,045 +0.16(+0.66%)
Nov 13, 2014 24.42 24.48 24.24 24.36 14,309,258 -0.31(-1.24%)
Nov 12, 2014 24.69 24.90 24.63 24.67 10,186,077 -0.34(-1.37%)
Nov 11, 2014 24.82 25.11 24.75 25.01 9,050,251 -0.07(-0.26%)
Nov 10, 2014 25.20 25.31 25.02 25.08 8,463,416 -0.12(-0.48%)
Nov 07, 2014 25.15 25.36 25.12 25.20 9,518,276 +0.11(+0.45%)
Nov 06, 2014 25.17 25.23 24.89 25.08 7,550,754 +0.06(+0.24%)
Nov 05, 2014 24.85 25.11 24.71 25.02 8,873,321 +0.43(+1.75%)
Nov 04, 2014 24.79 24.81 24.44 24.59 13,598,188 -0.48(-1.91%)
Nov 03, 2014 25.35 25.44 25.05 25.07 11,418,650 -0.59(-2.30%)
Oct 31, 2014 25.42 25.66 25.21 25.66 12,691,764 +0.21(+0.81%)
Oct 30, 2014 25.19 25.55 25.06 25.45 11,265,390 +0.12(+0.49%)
Oct 29, 2014 25.39 25.53 25.16 25.33 12,439,753 +0.04(+0.14%)
Oct 28, 2014 24.98 25.31 24.88 25.29 12,580,703 +0.53(+2.12%)
Oct 27, 2014 24.68 24.90 24.90 24.77 11,876,775 -0.13(-0.52%)
Oct 24, 2014 24.83 24.92 24.67 24.90 7,382,700 +0.00(+0.00%)
Oct 23, 2014 24.78 25.05 24.70 24.90 8,382,683 +0.36(+1.47%)
Oct 22, 2014 24.78 24.89 24.54 24.54 8,553,400 -0.41(-1.66%)
Oct 21, 2014 24.75 25.03 24.60 24.95 9,281,226 +0.65(+2.67%)
Oct 20, 2014 24.27 24.30 24.08 24.30 10,767,191 -0.17(-0.68%)
Oct 17, 2014 24.41 24.62 24.34 24.47 18,818,458 +0.43(+1.77%)
Oct 16, 2014 23.41 24.20 23.29 24.04 16,890,756 +0.05(+0.22%)
Oct 15, 2014 23.90 24.02 23.36 23.99 18,061,366 +0.01(+0.05%)
Oct 14, 2014 24.27 24.37 23.90 23.98 14,429,164 -0.36(-1.48%)
Oct 13, 2014 24.75 24.86 24.31 24.34 8,819,942 -0.19(-0.77%)
Oct 10, 2014 24.57 24.78 24.37 24.53 12,561,673 -0.27(-1.07%)
Oct 09, 2014 25.18 25.23 24.77 24.79 11,807,138 -0.68(-2.69%)
Oct 08, 2014 25.28 25.52 25.03 25.48 15,175,738 +0.35(+1.39%)
Oct 07, 2014 25.35 25.42 25.12 25.13 7,515,992 -0.29(-1.14%)
Oct 06, 2014 25.25 25.51 25.23 25.42 8,327,787 +0.21(+0.82%)
Oct 03, 2014 25.37 25.41 25.18 25.21 11,728,436 -0.27(-1.07%)
Oct 02, 2014 25.63 25.65 25.15 25.48 13,437,246 -0.31(-1.19%)
Oct 01, 2014 25.88 26.06 25.73 25.79 7,323,942 -0.16(-0.61%)
Sep 30, 2014 26.00 26.11 25.86 25.95 11,576,625 -0.35(-1.32%)
Sep 29, 2014 26.13 26.40 26.06 26.30 7,555,286 +0.11(+0.41%)
Sep 26, 2014 25.94 26.30 25.87 26.19 12,034,330 +0.18(+0.68%)
Sep 25, 2014 26.55 26.56 25.91 26.01 26,004,006 -0.86(-3.19%)
Sep 24, 2014 27.05 27.09 26.78 26.87 10,564,961 -0.12(-0.46%)
Sep 23, 2014 27.10 27.18 26.98 26.99 5,407,675 -0.24(-0.89%)
Sep 22, 2014 27.40 27.40 27.14 27.24 8,964,155 -0.19(-0.71%)
Sep 19, 2014 27.69 27.70 27.40 27.43 8,397,132 +0.02(+0.09%)
Sep 18, 2014 27.50 27.58 27.31 27.41 5,492,397 +0.11(+0.41%)
Sep 17, 2014 27.37 27.45 27.25 27.30 5,700,575 +0.00(+0.00%)
Sep 16, 2014 26.97 27.42 26.96 27.30 7,128,625 +0.20(+0.74%)
Sep 15, 2014 26.92 27.20 26.86 27.10 8,593,853 -0.03(-0.11%)
Sep 12, 2014 27.19 27.20 27.04 27.12 8,122,044 -0.18(-0.65%)
Sep 11, 2014 27.30 27.45 27.14 27.30 16,034,138 -0.17(-0.60%)
Sep 10, 2014 27.16 27.52 27.03 27.47 27,519,288 +0.81(+3.03%)
Sep 09, 2014 26.66 26.79 26.60 26.66 8,287,817 -0.11(-0.40%)
Sep 08, 2014 26.86 26.98 26.65 26.76 15,106,852 -0.35(-1.31%)
Sep 05, 2014 26.84 27.25 26.78 27.12 26,304,072 +0.61(+2.32%)
Sep 04, 2014 28.38 28.41 26.36 26.50 92,644,136 -1.67(-5.91%)
Sep 03, 2014 28.21 28.34 28.16 28.17 8,999,012 +0.30(+1.08%)
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.