Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.83 24.92 24.35 24.51 10,765,875 -0.13(-0.52%)
Oct 30, 2014 24.46 24.73 24.37 24.64 6,075,343 +0.06(+0.23%)
Oct 29, 2014 24.72 25.03 24.37 24.58 9,581,755 +0.15(+0.60%)
Oct 28, 2014 24.18 24.44 24.11 24.43 4,138,963 +0.32(+1.34%)
Oct 27, 2014 23.94 24.17 24.02 24.11 4,003,296 +0.09(+0.36%)
Oct 24, 2014 23.81 24.06 23.75 24.02 2,598,570 +0.19(+0.79%)
Oct 23, 2014 23.93 23.96 23.78 23.83 4,955,295 +0.16(+0.69%)
Oct 22, 2014 23.86 23.97 23.67 23.67 3,970,743 -0.20(-0.84%)
Oct 21, 2014 23.68 23.90 23.59 23.87 4,438,624 +0.39(+1.66%)
Oct 20, 2014 23.35 23.49 23.24 23.48 4,383,521 +0.09(+0.37%)
Oct 17, 2014 23.20 23.41 23.04 23.40 12,753,844 +0.47(+2.06%)
Oct 16, 2014 22.58 23.05 22.57 22.92 10,152,908 +0.02(+0.11%)
Oct 15, 2014 22.99 23.20 22.58 22.90 10,483,508 -0.43(-1.83%)
Oct 14, 2014 23.00 23.45 22.99 23.33 6,259,655 +0.34(+1.50%)
Oct 13, 2014 23.17 23.30 22.96 22.98 5,336,861 -0.21(-0.92%)
Oct 10, 2014 23.35 23.56 23.19 23.19 4,341,638 -0.17(-0.72%)
Oct 09, 2014 23.67 23.71 23.33 23.36 6,472,658 -0.36(-1.51%)
Oct 08, 2014 23.46 23.73 23.22 23.72 6,231,774 +0.30(+1.26%)
Oct 07, 2014 23.63 23.78 23.42 23.42 5,458,250 -0.30(-1.25%)
Oct 06, 2014 23.86 23.97 23.62 23.72 3,670,573 -0.02(-0.07%)
Oct 03, 2014 23.79 23.89 23.64 23.74 5,024,251 +0.07(+0.29%)
Oct 02, 2014 23.62 23.73 23.45 23.67 6,227,709 +0.05(+0.19%)
Oct 01, 2014 23.81 23.82 23.56 23.62 10,161,748 -0.28(-1.18%)
Sep 30, 2014 23.97 24.03 23.83 23.90 7,637,732 -0.09(-0.38%)
Sep 29, 2014 23.77 24.05 23.68 24.00 3,651,586 -0.01(-0.05%)
Sep 26, 2014 23.85 24.09 23.80 24.01 4,506,714 +0.17(+0.72%)
Sep 25, 2014 23.93 24.02 23.74 23.83 6,582,926 -0.22(-0.92%)
Sep 24, 2014 23.77 24.09 23.77 24.06 4,733,762 +0.31(+1.31%)
Sep 23, 2014 24.00 24.03 23.74 23.74 5,452,200 -0.28(-1.16%)
Sep 22, 2014 23.97 24.05 23.90 24.02 6,281,503 +0.06(+0.24%)
Sep 19, 2014 24.13 24.21 23.85 23.97 10,815,648 -0.12(-0.49%)
Sep 18, 2014 24.02 24.16 24.02 24.09 6,704,957 +0.15(+0.62%)
Sep 17, 2014 24.22 24.22 23.92 23.94 9,497,482 -0.25(-1.03%)
Sep 16, 2014 24.40 24.48 24.12 24.19 11,173,833 -0.37(-1.50%)
Sep 15, 2014 24.54 24.64 24.36 24.56 3,149,162 +0.02(+0.08%)
Sep 12, 2014 24.56 24.68 24.38 24.54 5,055,600 +0.00(+0.00%)
Sep 11, 2014 24.45 24.58 24.42 24.54 5,304,673 -0.02(-0.08%)
Sep 10, 2014 24.85 24.97 24.45 24.56 6,567,935 -0.28(-1.12%)
Sep 09, 2014 25.06 25.06 24.78 24.84 5,829,708 -0.22(-0.87%)
Sep 08, 2014 25.21 25.24 24.98 25.05 2,937,171 -0.17(-0.67%)
Sep 05, 2014 25.04 25.23 25.03 25.22 2,605,825 +0.09(+0.36%)
Sep 04, 2014 25.16 25.30 25.06 25.13 2,941,438 +0.07(+0.26%)
Sep 03, 2014 25.29 25.29 25.04 25.07 4,409,390 -0.07(-0.29%)
Sep 02, 2014 25.29 25.35 25.06 25.14 5,013,319 +0.01(+0.03%)
Aug 29, 2014 25.14 25.13 25.13 25.13 3,406,106 +0.00(+0.00%)
Aug 28, 2014 25.08 25.24 24.96 25.13 2,611,685 -0.06(-0.24%)
Aug 27, 2014 25.16 25.30 25.07 25.19 2,908,032 +0.14(+0.57%)
Aug 26, 2014 24.99 25.16 24.97 25.05 2,454,631 +0.08(+0.33%)
Aug 25, 2014 25.00 25.10 24.87 24.97 2,883,221 +0.12(+0.48%)
Aug 22, 2014 25.06 25.11 24.83 24.85 4,013,001 -0.19(-0.75%)
Aug 21, 2014 25.02 25.22 24.89 25.04 9,573,260 +0.03(+0.13%)
Aug 20, 2014 24.91 25.08 24.87 25.00 8,371,619 +0.02(+0.10%)
Aug 19, 2014 24.97 25.01 24.87 24.98 5,405,334 -0.02(-0.08%)
Aug 18, 2014 24.63 25.01 24.61 25.00 8,590,448 +0.41(+1.68%)
Aug 15, 2014 24.69 24.72 24.31 24.59 5,394,718 -0.00(-0.02%)
Aug 14, 2014 24.40 24.62 24.38 24.59 3,085,410 +0.19(+0.79%)
Aug 13, 2014 24.34 24.44 24.24 24.40 4,521,025 +0.13(+0.52%)
Aug 12, 2014 24.16 24.33 24.16 24.27 3,620,726 +0.05(+0.22%)
Aug 11, 2014 24.23 24.33 24.08 24.22 3,618,149 +0.00(+0.02%)
Aug 08, 2014 24.06 24.17 23.94 24.22 3,494,508 +0.21(+0.87%)
Aug 07, 2014 24.23 24.37 23.96 24.01 4,338,950 -0.14(-0.58%)
Aug 06, 2014 23.98 24.23 23.98 24.15 3,777,050 +0.14(+0.60%)
Aug 05, 2014 24.11 24.26 23.94 24.00 4,462,567 -0.15(-0.61%)
Aug 04, 2014 24.19 24.21 23.94 24.15 5,441,049 -0.04(-0.15%)
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.