Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.75 24.78 24.31 24.34 118,926 -0.29(-1.19%)
Nov 26, 2014 25.06 24.63 24.63 24.63 235,480 -0.39(-1.56%)
Nov 25, 2014 24.79 25.18 24.61 25.02 176,592 +0.27(+1.07%)
Nov 24, 2014 24.59 24.90 24.56 24.75 140,209 +0.20(+0.81%)
Nov 21, 2014 24.77 24.90 24.51 24.56 124,799 +0.05(+0.19%)
Nov 20, 2014 24.31 24.63 23.96 24.51 221,969 +0.13(+0.55%)
Nov 19, 2014 24.61 24.61 24.18 24.37 89,937 -0.23(-0.93%)
Nov 18, 2014 24.79 25.03 24.58 24.60 122,137 -0.20(-0.80%)
Nov 17, 2014 24.71 25.00 24.53 24.80 153,181 +0.05(+0.19%)
Nov 14, 2014 24.99 25.06 24.73 24.75 91,860 -0.20(-0.80%)
Nov 13, 2014 25.00 25.25 24.92 24.95 132,352 -0.12(-0.49%)
Nov 12, 2014 25.02 25.27 24.92 25.08 246,458 -0.11(-0.45%)
Nov 11, 2014 25.38 25.46 25.07 25.19 113,441 -0.19(-0.75%)
Nov 10, 2014 24.98 25.41 24.96 25.38 108,505 +0.34(+1.37%)
Nov 07, 2014 25.14 25.14 24.89 25.04 235,359 -0.09(-0.38%)
Nov 06, 2014 24.74 25.21 24.69 25.13 150,083 +0.37(+1.50%)
Nov 05, 2014 25.04 25.13 24.72 24.76 147,297 -0.13(-0.53%)
Nov 04, 2014 24.77 24.98 24.69 24.90 97,274 +0.01(+0.04%)
Nov 03, 2014 25.18 25.37 24.74 24.89 171,834 -0.28(-1.09%)
Oct 31, 2014 24.76 25.21 24.29 25.16 286,359 +0.83(+3.39%)
Oct 30, 2014 24.08 24.37 23.90 24.34 243,183 +0.19(+0.79%)
Oct 29, 2014 24.26 24.52 23.88 24.15 181,998 -0.06(-0.24%)
Oct 28, 2014 23.72 24.22 23.66 24.20 387,956 +0.53(+2.25%)
Oct 27, 2014 23.46 23.70 23.56 23.67 78,234 +0.11(+0.48%)
Oct 24, 2014 23.29 23.64 23.10 23.56 219,469 +0.33(+1.43%)
Oct 23, 2014 23.05 23.58 22.92 23.23 154,674 +0.34(+1.49%)
Oct 22, 2014 23.30 23.62 22.87 22.88 93,318 -0.40(-1.71%)
Oct 21, 2014 23.14 23.48 22.73 23.28 269,328 +0.31(+1.36%)
Oct 20, 2014 22.86 23.16 22.07 22.97 182,257 +0.09(+0.41%)
Oct 17, 2014 23.26 23.27 22.82 22.87 393,570 -0.02(-0.10%)
Oct 16, 2014 22.43 23.29 22.43 22.90 257,167 +0.23(+1.00%)
Oct 15, 2014 21.38 22.72 21.18 22.67 315,876 +0.91(+4.18%)
Oct 14, 2014 21.72 22.25 21.64 21.76 394,543 +0.15(+0.70%)
Oct 13, 2014 21.68 22.09 21.54 21.61 273,522 -0.13(-0.61%)
Oct 10, 2014 21.71 22.03 21.62 21.74 235,638 -0.06(-0.26%)
Oct 09, 2014 22.61 22.66 21.77 21.80 359,356 -0.84(-3.72%)
Oct 08, 2014 22.16 22.73 21.95 22.64 241,874 +0.45(+2.05%)
Oct 07, 2014 22.71 22.79 22.18 22.19 168,244 -0.63(-2.78%)
Oct 06, 2014 23.08 23.31 22.81 22.82 195,602 -0.25(-1.07%)
Oct 03, 2014 22.88 23.12 22.62 23.07 247,965 +0.44(+1.92%)
Oct 02, 2014 22.60 22.86 22.47 22.63 215,497 -0.01(-0.04%)
Oct 01, 2014 22.82 22.94 22.46 22.64 408,150 -0.22(-0.95%)
Sep 30, 2014 23.55 23.63 22.86 22.86 331,419 -0.66(-2.82%)
Sep 29, 2014 23.54 23.85 23.43 23.52 313,319 -0.27(-1.11%)
Sep 26, 2014 23.85 24.02 23.60 23.79 491,237 -0.04(-0.16%)
Sep 25, 2014 23.31 24.23 22.99 23.83 1,026,282 +0.44(+1.86%)
Sep 24, 2014 24.71 25.23 23.08 23.39 2,012,279 -3.11(-11.75%)
Sep 23, 2014 26.31 26.75 26.27 26.50 857,909 +0.07(+0.25%)
Sep 22, 2014 26.66 26.68 26.31 26.44 300,663 -0.29(-1.10%)
Sep 19, 2014 27.00 27.49 26.73 26.73 800,879 -0.27(-1.02%)
Sep 18, 2014 26.78 27.09 26.48 27.01 329,193 +0.30(+1.13%)
Sep 17, 2014 26.55 26.80 26.22 26.70 201,342 +0.22(+0.82%)
Sep 16, 2014 26.56 26.64 26.13 26.49 140,310 -0.06(-0.21%)
Sep 15, 2014 26.50 26.70 26.19 26.54 141,620 +0.01(+0.04%)
Sep 12, 2014 26.82 26.82 26.36 26.53 179,238 -0.37(-1.37%)
Sep 11, 2014 26.50 26.99 26.47 26.90 187,449 +0.34(+1.28%)
Sep 10, 2014 25.97 26.56 25.85 26.56 244,580 +0.59(+2.26%)
Sep 09, 2014 26.11 26.29 25.88 25.97 203,244 -0.26(-0.97%)
Sep 08, 2014 25.98 26.43 25.91 26.23 139,477 +0.27(+1.02%)
Sep 05, 2014 25.95 25.97 25.75 25.97 87,255 -0.11(-0.44%)
Sep 04, 2014 26.18 26.54 26.02 26.08 135,785 +0.04(+0.15%)
Sep 03, 2014 26.32 26.47 25.87 26.04 121,140 -0.09(-0.33%)
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.