Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.62 28.62 28.22 28.30 246,901 +0.04(+0.14%)
Oct 30, 2014 27.96 28.53 27.78 28.26 172,483 +0.18(+0.64%)
Oct 29, 2014 28.42 28.42 28.01 28.08 142,851 -0.38(-1.34%)
Oct 28, 2014 27.36 28.51 27.36 28.46 258,262 +1.11(+4.06%)
Oct 27, 2014 27.23 27.41 27.33 27.35 160,381 +0.02(+0.07%)
Oct 24, 2014 26.94 27.38 26.52 27.33 189,491 +0.34(+1.26%)
Oct 23, 2014 26.20 27.21 26.15 26.99 394,079 +1.24(+4.82%)
Oct 22, 2014 26.25 27.64 25.65 25.75 718,642 +0.03(+0.12%)
Oct 21, 2014 25.43 25.90 25.33 25.72 180,401 +0.48(+1.90%)
Oct 20, 2014 24.61 25.27 24.60 25.24 233,906 +0.66(+2.69%)
Oct 17, 2014 24.92 25.04 24.23 24.58 242,526 +0.02(+0.08%)
Oct 16, 2014 23.88 24.73 23.88 24.56 571,036 +0.30(+1.24%)
Oct 15, 2014 24.17 24.51 23.76 24.26 445,632 -0.27(-1.10%)
Oct 14, 2014 23.99 24.72 23.79 24.53 237,526 +0.80(+3.37%)
Oct 13, 2014 23.41 24.11 23.39 23.73 263,868 +0.37(+1.58%)
Oct 10, 2014 23.42 23.93 23.27 23.36 292,051 -0.12(-0.51%)
Oct 09, 2014 23.60 23.84 23.04 23.48 351,713 -0.14(-0.59%)
Oct 08, 2014 23.03 24.12 22.89 23.62 434,761 +0.62(+2.70%)
Oct 07, 2014 23.37 23.37 22.91 23.00 398,121 -0.50(-2.13%)
Oct 06, 2014 23.37 23.60 23.26 23.50 170,119 +0.24(+1.03%)
Oct 03, 2014 23.45 23.55 23.24 23.26 95,878 +0.10(+0.43%)
Oct 02, 2014 22.74 23.23 22.71 23.16 133,534 +0.41(+1.80%)
Oct 01, 2014 22.79 22.99 22.58 22.75 155,698 -0.05(-0.22%)
Sep 30, 2014 23.43 23.56 22.79 22.80 186,684 -0.62(-2.65%)
Sep 29, 2014 23.40 23.57 23.20 23.42 143,226 -0.16(-0.68%)
Sep 26, 2014 23.57 23.70 23.40 23.58 135,755 +0.06(+0.26%)
Sep 25, 2014 23.78 23.90 23.28 23.52 219,258 -0.32(-1.34%)
Sep 24, 2014 23.88 24.15 23.70 23.84 146,525 +0.08(+0.34%)
Sep 23, 2014 24.04 24.13 23.75 23.76 227,434 -0.41(-1.70%)
Sep 22, 2014 24.48 24.51 24.04 24.17 94,879 -0.44(-1.79%)
Sep 19, 2014 25.19 25.19 24.45 24.61 282,752 -0.57(-2.26%)
Sep 18, 2014 25.48 25.80 25.04 25.18 211,413 -0.36(-1.41%)
Sep 17, 2014 25.50 26.00 25.31 25.54 222,842 +0.19(+0.75%)
Sep 16, 2014 25.10 25.52 25.00 25.35 195,916 +0.26(+1.04%)
Sep 15, 2014 25.29 25.36 25.00 25.09 165,526 -0.15(-0.59%)
Sep 12, 2014 25.64 25.64 24.97 25.24 197,932 -0.35(-1.37%)
Sep 11, 2014 25.40 25.75 25.14 25.59 267,839 +0.10(+0.39%)
Sep 10, 2014 25.52 25.68 25.27 25.49 135,897 +0.05(+0.20%)
Sep 09, 2014 25.56 25.63 25.19 25.44 162,688 -0.09(-0.35%)
Sep 08, 2014 25.71 25.78 25.36 25.53 98,199 -0.22(-0.85%)
Sep 05, 2014 25.60 25.94 25.60 25.75 144,559 +0.12(+0.47%)
Sep 04, 2014 25.52 25.83 25.52 25.63 135,308 +0.21(+0.83%)
Sep 03, 2014 25.60 25.69 25.26 25.42 171,337 -0.03(-0.12%)
Sep 02, 2014 25.29 25.50 24.94 25.45 114,438 +0.22(+0.87%)
Aug 29, 2014 25.16 25.23 25.23 25.23 85,200 +0.13(+0.52%)
Aug 28, 2014 25.05 25.25 24.40 25.10 259,809 -0.17(-0.67%)
Aug 27, 2014 25.59 25.68 25.22 25.27 102,235 -0.22(-0.86%)
Aug 26, 2014 25.37 25.60 25.21 25.49 85,360 +0.12(+0.47%)
Aug 25, 2014 25.37 25.50 25.09 25.37 173,732 +0.08(+0.32%)
Aug 22, 2014 25.18 25.39 24.97 25.29 101,894 +0.07(+0.28%)
Aug 21, 2014 25.03 25.31 24.80 25.22 106,946 +0.17(+0.68%)
Aug 20, 2014 25.15 25.26 24.70 25.05 308,588 -0.23(-0.91%)
Aug 19, 2014 24.72 25.47 24.72 25.28 431,567 +0.77(+3.14%)
Aug 18, 2014 24.19 24.70 24.11 24.51 240,904 +0.58(+2.42%)
Aug 15, 2014 24.18 24.18 23.68 23.93 207,347 -0.03(-0.13%)
Aug 14, 2014 23.55 24.03 23.55 23.96 87,140 +0.48(+2.04%)
Aug 13, 2014 23.78 23.78 23.22 23.48 246,000 -0.14(-0.59%)
Aug 12, 2014 24.06 24.06 23.42 23.62 156,429 -0.45(-1.87%)
Aug 11, 2014 24.23 24.49 24.06 24.07 129,293 +0.00(+0.00%)
Aug 08, 2014 23.40 24.10 23.36 24.07 215,439 +0.77(+3.30%)
Aug 07, 2014 23.41 23.61 23.16 23.30 140,492 -0.08(-0.34%)
Aug 06, 2014 23.11 23.59 23.11 23.38 95,787 +0.20(+0.86%)
Aug 05, 2014 22.97 23.53 22.81 23.18 281,258 +0.16(+0.70%)
Aug 04, 2014 22.72 23.11 22.65 23.02 114,352 +0.38(+1.68%)
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.