Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.82 24.86 24.40 24.86 437,412 +0.59(+2.45%)
Oct 30, 2014 23.86 24.41 23.80 24.27 265,833 +0.34(+1.43%)
Oct 29, 2014 24.02 24.14 23.74 23.92 313,569 -0.01(-0.04%)
Oct 28, 2014 23.64 23.96 23.58 23.93 450,658 +0.37(+1.57%)
Oct 27, 2014 23.64 23.69 23.69 23.56 273,363 -0.13(-0.55%)
Oct 24, 2014 23.41 23.72 23.22 23.69 216,929 +0.35(+1.51%)
Oct 23, 2014 23.33 23.53 23.09 23.34 604,443 +0.20(+0.88%)
Oct 22, 2014 23.67 23.79 23.08 23.14 386,496 -0.44(-1.85%)
Oct 21, 2014 22.99 23.65 22.82 23.57 419,909 +0.64(+2.79%)
Oct 20, 2014 22.86 23.02 22.82 22.93 466,014 +0.03(+0.12%)
Oct 17, 2014 22.93 23.04 22.67 22.90 621,655 +0.27(+1.19%)
Oct 16, 2014 22.10 22.92 21.96 22.64 730,116 +0.11(+0.49%)
Oct 15, 2014 22.37 23.03 22.22 22.52 956,641 -0.13(-0.55%)
Oct 14, 2014 23.09 23.21 22.54 22.65 888,889 -0.22(-0.95%)
Oct 13, 2014 23.18 23.29 22.81 22.87 811,193 -0.27(-1.16%)
Oct 10, 2014 23.10 23.57 23.07 23.14 536,227 -0.05(-0.20%)
Oct 09, 2014 23.71 23.88 23.15 23.18 460,666 -0.53(-2.23%)
Oct 08, 2014 23.13 23.75 23.09 23.71 441,398 +0.51(+2.20%)
Oct 07, 2014 23.00 23.35 22.91 23.20 553,119 +0.02(+0.08%)
Oct 06, 2014 23.58 23.58 23.07 23.18 485,344 -0.31(-1.30%)
Oct 03, 2014 23.73 23.79 23.21 23.49 421,037 +0.05(+0.20%)
Oct 02, 2014 23.26 23.51 23.15 23.44 387,822 +0.30(+1.28%)
Oct 01, 2014 23.09 23.34 23.00 23.15 628,055 -0.02(-0.08%)
Sep 30, 2014 23.30 23.32 23.06 23.16 503,921 -0.07(-0.32%)
Sep 29, 2014 23.17 23.40 23.17 23.24 225,190 -0.13(-0.56%)
Sep 26, 2014 23.24 23.46 23.11 23.37 320,365 +0.14(+0.60%)
Sep 25, 2014 23.37 23.37 23.01 23.23 574,155 -0.16(-0.67%)
Sep 24, 2014 23.18 23.51 23.18 23.39 317,348 +0.16(+0.68%)
Sep 23, 2014 23.36 23.42 23.17 23.23 318,881 -0.16(-0.67%)
Sep 22, 2014 23.41 23.75 23.26 23.39 336,066 -0.15(-0.63%)
Sep 19, 2014 24.12 24.12 23.42 23.54 728,890 -0.53(-2.20%)
Sep 18, 2014 24.02 24.21 23.92 24.06 268,860 +0.17(+0.70%)
Sep 17, 2014 23.92 24.01 23.78 23.90 502,660 -0.06(-0.23%)
Sep 16, 2014 23.76 24.12 23.76 23.95 302,728 +0.12(+0.51%)
Sep 15, 2014 23.79 23.95 23.60 23.83 349,360 +0.00(+0.00%)
Sep 12, 2014 23.97 23.97 23.75 23.83 390,158 -0.12(-0.50%)
Sep 11, 2014 23.55 24.17 23.42 23.95 391,546 +0.26(+1.10%)
Sep 10, 2014 23.57 23.85 23.39 23.69 408,773 +0.14(+0.59%)
Sep 09, 2014 23.65 23.73 23.42 23.55 496,312 -0.09(-0.39%)
Sep 08, 2014 23.45 23.83 23.40 23.65 493,258 +0.08(+0.35%)
Sep 05, 2014 23.46 23.65 23.45 23.56 467,245 +0.02(+0.08%)
Sep 04, 2014 23.74 23.86 23.46 23.54 402,177 -0.12(-0.51%)
Sep 03, 2014 23.62 24.02 23.56 23.67 593,960 +0.08(+0.35%)
Sep 02, 2014 23.67 23.82 23.52 23.58 499,068 -0.06(-0.27%)
Aug 29, 2014 23.71 23.65 23.65 23.65 320,492 +0.02(+0.08%)
Aug 28, 2014 23.66 23.80 23.38 23.63 347,790 -0.02(-0.08%)
Aug 27, 2014 23.81 23.93 23.61 23.65 313,068 -0.23(-0.97%)
Aug 26, 2014 23.92 24.19 23.80 23.88 439,954 +0.09(+0.39%)
Aug 25, 2014 23.82 24.08 23.66 23.79 312,784 +0.07(+0.31%)
Aug 22, 2014 23.82 24.04 23.67 23.71 423,826 -0.08(-0.35%)
Aug 21, 2014 23.81 24.10 23.55 23.80 344,367 +0.03(+0.12%)
Aug 20, 2014 23.76 23.99 23.54 23.77 229,594 -0.02(-0.08%)
Aug 19, 2014 23.95 24.18 23.72 23.79 329,226 -0.18(-0.74%)
Aug 18, 2014 23.81 24.05 23.62 23.96 348,838 +0.45(+1.93%)
Aug 15, 2014 23.75 24.14 23.42 23.51 672,108 +0.00(+0.00%)
Aug 14, 2014 23.38 23.58 23.38 23.51 366,957 +0.18(+0.76%)
Aug 13, 2014 23.59 23.89 23.24 23.33 442,352 -0.21(-0.91%)
Aug 12, 2014 23.57 23.83 23.31 23.54 267,571 -0.14(-0.59%)
Aug 11, 2014 23.55 23.92 23.42 23.68 301,369 +0.25(+1.07%)
Aug 08, 2014 23.15 23.52 22.93 23.43 283,731 +0.29(+1.24%)
Aug 07, 2014 23.44 23.61 22.93 23.15 533,997 -0.21(-0.91%)
Aug 06, 2014 23.29 23.83 23.09 23.36 513,979 +0.06(+0.24%)
Aug 05, 2014 23.26 23.71 23.17 23.30 424,713 +0.00(+0.00%)
Aug 04, 2014 23.24 23.42 22.56 23.30 1,342,306 +0.09(+0.40%)
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.