Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 23.37 23.50 23.20 23.34 680,212 -0.16(-0.66%)
Jul 31, 2014 23.47 23.62 23.44 23.49 972,185 -0.47(-1.95%)
Jul 30, 2014 24.12 24.08 23.82 23.96 1,106,633 -0.16(-0.65%)
Jul 29, 2014 24.37 24.37 24.06 24.12 1,437,514 -0.30(-1.24%)
Jul 28, 2014 24.30 24.44 24.19 24.42 1,312,553 -0.33(-1.33%)
Jul 25, 2014 24.78 24.82 24.63 24.75 884,386 -0.18(-0.73%)
Jul 24, 2014 25.03 25.05 24.86 24.93 749,905 +0.24(+0.98%)
Jul 23, 2014 24.81 24.81 24.60 24.69 1,215,293 -0.02(-0.07%)
Jul 22, 2014 24.57 24.82 24.44 24.70 1,789,893 -0.49(-1.93%)
Jul 21, 2014 25.14 25.29 25.02 25.19 826,193 +0.18(+0.73%)
Jul 18, 2014 25.01 25.07 24.94 25.01 342,324 +0.14(+0.56%)
Jul 17, 2014 25.05 25.22 24.83 24.87 578,192 -0.45(-1.78%)
Jul 16, 2014 25.49 25.51 25.29 25.32 569,511 +0.26(+1.04%)
Jul 15, 2014 25.09 25.14 24.86 25.06 800,711 +0.15(+0.59%)
Jul 14, 2014 25.03 25.03 24.85 24.91 718,380 +0.60(+2.46%)
Jul 11, 2014 24.21 24.37 24.12 24.31 763,265 -0.04(-0.18%)
Jul 10, 2014 24.22 24.43 24.21 24.36 1,261,506 -0.57(-2.30%)
Jul 09, 2014 24.87 24.98 24.81 24.93 540,175 +0.09(+0.35%)
Jul 08, 2014 24.92 24.92 24.76 24.84 929,178 -0.20(-0.80%)
Jul 07, 2014 25.04 25.09 24.98 25.04 645,717 -0.38(-1.50%)
Jul 03, 2014 25.39 25.42 25.42 25.42 675,336 +0.42(+1.66%)
Jul 02, 2014 24.95 25.09 24.94 25.01 480,587 +0.03(+0.10%)
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.