Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.21 28.43 28.07 28.21 1,586,522 +0.21(+0.74%)
Oct 30, 2014 27.85 28.03 27.69 28.00 945,310 +0.00(+0.00%)
Oct 29, 2014 27.97 28.00 27.79 28.00 1,089,123 +0.07(+0.25%)
Oct 28, 2014 27.06 27.96 27.06 27.93 1,556,351 +0.78(+2.86%)
Oct 27, 2014 27.28 27.27 27.27 27.16 1,347,789 -0.11(-0.41%)
Oct 24, 2014 27.12 27.35 26.97 27.27 1,457,628 +0.16(+0.57%)
Oct 23, 2014 26.72 27.47 26.71 27.12 3,217,336 +0.16(+0.61%)
Oct 22, 2014 26.71 27.00 25.86 26.95 3,356,277 +2.14(+8.61%)
Oct 21, 2014 24.38 25.09 24.19 24.82 2,008,103 +0.78(+3.23%)
Oct 20, 2014 23.77 24.05 23.59 24.04 1,008,991 +0.18(+0.76%)
Oct 17, 2014 23.77 24.19 23.63 23.86 1,052,247 +0.35(+1.50%)
Oct 16, 2014 23.01 23.65 22.82 23.51 1,728,656 +0.13(+0.55%)
Oct 15, 2014 23.26 23.67 22.69 23.38 1,368,294 -0.11(-0.48%)
Oct 14, 2014 23.54 23.82 23.31 23.49 1,412,012 +0.13(+0.55%)
Oct 13, 2014 23.94 24.11 23.34 23.36 1,763,986 -0.48(-2.01%)
Oct 10, 2014 23.77 24.11 23.46 23.84 1,726,180 +0.05(+0.20%)
Oct 09, 2014 24.28 24.40 23.57 23.79 1,622,404 -0.59(-2.40%)
Oct 08, 2014 23.64 24.42 23.57 24.38 1,161,491 +0.72(+3.04%)
Oct 07, 2014 23.86 23.99 23.64 23.66 1,003,115 -0.31(-1.29%)
Oct 06, 2014 24.09 24.24 23.88 23.97 793,111 -0.03(-0.13%)
Oct 03, 2014 23.98 24.30 23.80 24.00 2,104,328 +0.22(+0.94%)
Oct 02, 2014 23.52 23.87 22.87 23.77 1,544,129 +1.08(+4.78%)
Oct 01, 2014 22.98 23.13 22.65 22.69 2,116,006 -0.24(-1.06%)
Sep 30, 2014 23.43 23.56 22.84 22.93 1,093,877 -0.40(-1.73%)
Sep 29, 2014 23.59 23.67 23.28 23.34 1,201,224 -0.41(-1.71%)
Sep 26, 2014 23.84 23.95 23.44 23.74 808,062 +0.04(+0.18%)
Sep 25, 2014 24.06 24.08 23.66 23.70 825,220 -0.36(-1.48%)
Sep 24, 2014 24.11 24.14 23.94 24.06 923,284 +0.03(+0.12%)
Sep 23, 2014 24.38 24.50 24.01 24.03 852,652 -0.42(-1.70%)
Sep 22, 2014 24.89 24.89 24.31 24.44 651,598 -0.41(-1.65%)
Sep 19, 2014 25.15 25.29 24.66 24.85 1,703,547 -0.18(-0.72%)
Sep 18, 2014 25.32 25.37 24.95 25.03 853,328 -0.15(-0.61%)
Sep 17, 2014 25.21 25.43 25.02 25.19 673,887 +0.05(+0.20%)
Sep 16, 2014 25.15 25.35 25.05 25.13 1,010,898 +0.01(+0.03%)
Sep 15, 2014 25.17 25.43 25.04 25.13 902,749 -0.20(-0.80%)
Sep 12, 2014 25.19 25.36 25.09 25.33 1,018,256 +0.12(+0.48%)
Sep 11, 2014 24.89 25.23 24.89 25.21 679,574 +0.19(+0.77%)
Sep 10, 2014 25.07 25.11 24.92 25.01 781,313 +0.01(+0.03%)
Sep 09, 2014 25.18 25.20 24.94 25.01 896,828 -0.16(-0.65%)
Sep 08, 2014 24.99 25.17 24.88 25.17 721,237 +0.13(+0.51%)
Sep 05, 2014 25.24 25.24 24.83 25.04 1,182,653 -0.19(-0.76%)
Sep 04, 2014 25.38 25.69 25.17 25.23 966,007 -0.08(-0.32%)
Sep 03, 2014 25.43 25.50 25.24 25.31 576,414 -0.06(-0.24%)
Sep 02, 2014 25.27 25.57 25.17 25.37 911,221 +0.06(+0.24%)
Aug 29, 2014 25.35 25.31 25.31 25.31 688,713 +0.00(+0.00%)
Aug 28, 2014 25.22 25.36 25.04 25.31 479,003 +0.01(+0.03%)
Aug 27, 2014 25.43 25.49 25.25 25.31 662,849 +0.03(+0.10%)
Aug 26, 2014 25.30 25.40 25.19 25.28 745,118 +0.02(+0.07%)
Aug 25, 2014 25.20 25.31 25.05 25.26 667,859 +0.23(+0.92%)
Aug 22, 2014 25.18 25.24 24.92 25.03 320,151 -0.17(-0.68%)
Aug 21, 2014 25.22 25.34 25.02 25.20 439,541 +0.03(+0.14%)
Aug 20, 2014 25.03 25.19 24.87 25.17 498,608 +0.13(+0.51%)
Aug 19, 2014 25.37 25.46 24.95 25.04 894,809 -0.32(-1.25%)
Aug 18, 2014 25.49 25.60 25.28 25.36 666,141 +0.05(+0.20%)
Aug 15, 2014 25.17 25.31 24.95 25.31 1,145,213 +0.24(+0.94%)
Aug 14, 2014 24.48 25.08 24.48 25.07 732,343 +0.60(+2.45%)
Aug 13, 2014 24.50 24.68 24.37 24.47 450,842 +0.07(+0.30%)
Aug 12, 2014 24.50 24.68 24.32 24.40 427,537 -0.10(-0.42%)
Aug 11, 2014 24.60 24.68 24.43 24.50 534,113 +0.02(+0.07%)
Aug 08, 2014 24.36 24.59 24.23 24.48 684,531 +0.13(+0.53%)
Aug 07, 2014 24.71 24.83 24.30 24.36 466,971 -0.28(-1.15%)
Aug 06, 2014 24.28 24.66 24.26 24.64 861,308 +0.21(+0.84%)
Aug 05, 2014 24.42 24.55 24.21 24.43 854,238 -0.14(-0.58%)
Aug 04, 2014 24.99 25.06 24.56 24.57 1,160,046 -0.33(-1.32%)
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.