Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.82 24.91 24.34 24.51 10,767,452 -0.13(-0.52%)
Oct 30, 2014 24.46 24.73 24.36 24.64 6,076,233 +0.06(+0.23%)
Oct 29, 2014 24.72 25.03 24.36 24.58 9,583,158 +0.15(+0.60%)
Oct 28, 2014 24.18 24.44 24.11 24.43 4,139,569 +0.32(+1.34%)
Oct 27, 2014 23.94 24.17 24.02 24.11 4,003,882 +0.09(+0.36%)
Oct 24, 2014 23.81 24.06 23.75 24.02 2,598,951 +0.19(+0.79%)
Oct 23, 2014 23.92 23.95 23.77 23.83 4,956,021 +0.16(+0.69%)
Oct 22, 2014 23.86 23.97 23.66 23.67 3,971,325 -0.20(-0.84%)
Oct 21, 2014 23.68 23.90 23.59 23.87 4,439,274 +0.39(+1.66%)
Oct 20, 2014 23.34 23.49 23.24 23.48 4,384,163 +0.09(+0.37%)
Oct 17, 2014 23.20 23.40 23.04 23.39 12,755,713 +0.47(+2.06%)
Oct 16, 2014 22.58 23.05 22.56 22.92 10,154,395 +0.02(+0.11%)
Oct 15, 2014 22.98 23.20 22.58 22.90 10,485,044 -0.43(-1.83%)
Oct 14, 2014 23.00 23.45 22.98 23.32 6,260,572 +0.34(+1.50%)
Oct 13, 2014 23.17 23.29 22.95 22.98 5,337,642 -0.21(-0.92%)
Oct 10, 2014 23.35 23.56 23.18 23.19 4,342,274 -0.17(-0.72%)
Oct 09, 2014 23.67 23.70 23.33 23.36 6,473,606 -0.36(-1.51%)
Oct 08, 2014 23.46 23.72 23.22 23.72 6,232,687 +0.30(+1.26%)
Oct 07, 2014 23.63 23.77 23.41 23.42 5,459,050 -0.30(-1.25%)
Oct 06, 2014 23.85 23.97 23.62 23.72 3,671,111 -0.02(-0.07%)
Oct 03, 2014 23.78 23.89 23.64 23.73 5,024,987 +0.07(+0.29%)
Oct 02, 2014 23.62 23.73 23.45 23.66 6,228,622 +0.05(+0.19%)
Oct 01, 2014 23.80 23.82 23.55 23.62 10,163,237 -0.28(-1.18%)
Sep 30, 2014 23.96 24.03 23.83 23.90 7,638,851 -0.09(-0.38%)
Sep 29, 2014 23.76 24.04 23.68 23.99 3,652,121 -0.01(-0.05%)
Sep 26, 2014 23.84 24.08 23.79 24.00 4,507,374 +0.17(+0.72%)
Sep 25, 2014 23.93 24.01 23.74 23.83 6,583,890 -0.22(-0.92%)
Sep 24, 2014 23.77 24.09 23.77 24.05 4,734,455 +0.31(+1.31%)
Sep 23, 2014 23.99 24.02 23.74 23.74 5,452,999 -0.28(-1.16%)
Sep 22, 2014 23.97 24.05 23.90 24.02 6,282,423 +0.06(+0.24%)
Sep 19, 2014 24.13 24.21 23.84 23.96 10,817,233 -0.12(-0.49%)
Sep 18, 2014 24.01 24.15 24.01 24.08 6,705,939 +0.15(+0.62%)
Sep 17, 2014 24.22 24.22 23.91 23.93 9,498,873 -0.25(-1.03%)
Sep 16, 2014 24.40 24.48 24.12 24.18 11,175,470 -0.37(-1.50%)
Sep 15, 2014 24.53 24.63 24.35 24.55 3,149,623 +0.02(+0.08%)
Sep 12, 2014 24.56 24.67 24.38 24.53 5,056,340 +0.00(+0.00%)
Sep 11, 2014 24.44 24.57 24.41 24.53 5,305,451 -0.02(-0.08%)
Sep 10, 2014 24.85 24.97 24.44 24.55 6,568,897 -0.28(-1.12%)
Sep 09, 2014 25.05 25.06 24.78 24.83 5,830,562 -0.22(-0.87%)
Sep 08, 2014 25.20 25.24 24.98 25.05 2,937,601 -0.17(-0.67%)
Sep 05, 2014 25.03 25.23 25.03 25.22 2,606,206 +0.09(+0.36%)
Sep 04, 2014 25.15 25.30 25.06 25.13 2,941,869 +0.07(+0.26%)
Sep 03, 2014 25.28 25.29 25.04 25.06 4,410,036 -0.07(-0.29%)
Sep 02, 2014 25.28 25.34 25.06 25.14 5,014,054 +0.01(+0.03%)
Aug 29, 2014 25.14 25.13 25.13 25.13 3,406,605 +0.00(+0.00%)
Aug 28, 2014 25.07 25.23 24.96 25.13 2,612,068 -0.06(-0.24%)
Aug 27, 2014 25.15 25.29 25.07 25.19 2,908,458 +0.14(+0.57%)
Aug 26, 2014 24.98 25.15 24.96 25.05 2,454,991 +0.08(+0.33%)
Aug 25, 2014 25.00 25.10 24.87 24.96 2,883,643 +0.12(+0.48%)
Aug 22, 2014 25.06 25.10 24.83 24.84 4,013,589 -0.19(-0.75%)
Aug 21, 2014 25.02 25.21 24.89 25.03 9,574,663 +0.03(+0.13%)
Aug 20, 2014 24.91 25.07 24.86 25.00 8,372,846 +0.02(+0.10%)
Aug 19, 2014 24.97 25.01 24.87 24.98 5,406,125 -0.02(-0.08%)
Aug 18, 2014 24.62 25.01 24.61 25.00 8,591,707 +0.41(+1.68%)
Aug 15, 2014 24.68 24.71 24.31 24.58 5,395,508 -0.00(-0.02%)
Aug 14, 2014 24.40 24.62 24.38 24.59 3,085,862 +0.19(+0.79%)
Aug 13, 2014 24.34 24.43 24.24 24.40 4,521,687 +0.13(+0.52%)
Aug 12, 2014 24.16 24.33 24.16 24.27 3,621,256 +0.05(+0.22%)
Aug 11, 2014 24.22 24.33 24.08 24.22 3,618,679 +0.00(+0.02%)
Aug 08, 2014 24.05 24.17 23.94 24.21 3,495,020 +0.21(+0.87%)
Aug 07, 2014 24.23 24.36 23.96 24.00 4,339,586 -0.14(-0.58%)
Aug 06, 2014 23.97 24.23 23.97 24.14 3,777,603 +0.14(+0.60%)
Aug 05, 2014 24.11 24.25 23.93 24.00 4,463,221 -0.15(-0.61%)
Aug 04, 2014 24.18 24.20 23.94 24.15 5,441,846 -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.