Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.51 22.60 22.26 22.46 5,866,162 -0.02(-0.10%)
Sep 29, 2014 22.46 22.68 22.42 22.48 2,306,533 -0.17(-0.74%)
Sep 26, 2014 22.55 22.66 22.48 22.65 1,490,518 +0.18(+0.81%)
Sep 25, 2014 22.80 22.80 22.44 22.47 3,028,278 -0.36(-1.59%)
Sep 24, 2014 22.80 22.98 22.74 22.83 2,629,072 +0.00(+0.00%)
Sep 23, 2014 23.30 23.36 22.82 22.83 3,373,805 -0.57(-2.44%)
Sep 22, 2014 23.27 23.42 23.08 23.40 3,432,463 +0.04(+0.15%)
Sep 19, 2014 23.35 23.43 23.22 23.37 2,158,034 +0.01(+0.03%)
Sep 18, 2014 23.34 23.40 23.27 23.36 1,090,501 +0.04(+0.16%)
Sep 17, 2014 23.35 23.56 23.22 23.33 1,660,649 -0.05(-0.22%)
Sep 16, 2014 23.33 23.45 23.26 23.38 2,627,457 -0.04(-0.15%)
Sep 15, 2014 23.43 23.51 23.25 23.41 1,579,741 -0.09(-0.40%)
Sep 12, 2014 23.50 23.55 23.35 23.51 2,237,868 -0.01(-0.03%)
Sep 11, 2014 23.34 23.54 23.25 23.51 3,215,231 +0.08(+0.34%)
Sep 10, 2014 23.50 23.58 23.30 23.43 2,917,966 +0.00(+0.00%)
Sep 09, 2014 23.32 23.50 23.20 23.43 4,242,470 +0.11(+0.47%)
Sep 08, 2014 23.41 23.46 23.19 23.33 2,619,547 -0.23(-0.98%)
Sep 05, 2014 23.70 23.71 23.38 23.56 2,748,102 -0.07(-0.28%)
Sep 04, 2014 24.15 24.12 23.49 23.62 7,265,923 -0.50(-2.06%)
Sep 03, 2014 24.26 24.26 23.98 24.12 3,853,447 -0.07(-0.30%)
Sep 02, 2014 24.28 24.36 24.13 24.19 2,453,192 +0.05(+0.21%)
Aug 29, 2014 24.22 24.14 24.14 24.14 2,596,087 -0.02(-0.09%)
Aug 28, 2014 24.28 24.32 24.15 24.16 2,525,904 -0.20(-0.83%)
Aug 27, 2014 24.29 24.36 24.23 24.36 1,470,404 +0.08(+0.33%)
Aug 26, 2014 24.31 24.35 24.21 24.28 1,797,832 +0.02(+0.09%)
Aug 25, 2014 24.42 24.42 24.23 24.26 1,282,084 -0.06(-0.24%)
Aug 22, 2014 24.29 24.41 24.24 24.32 1,512,931 -0.04(-0.15%)
Aug 21, 2014 24.30 24.40 24.18 24.36 2,245,159 +0.11(+0.45%)
Aug 20, 2014 24.02 24.30 24.00 24.25 2,276,995 +0.15(+0.63%)
Aug 19, 2014 24.13 24.19 24.07 24.10 2,836,386 +0.05(+0.21%)
Aug 18, 2014 24.06 24.17 23.98 24.05 1,569,483 +0.14(+0.60%)
Aug 15, 2014 23.98 24.03 23.67 23.90 1,603,640 -0.04(-0.18%)
Aug 14, 2014 23.90 23.99 23.81 23.95 1,303,883 +0.10(+0.42%)
Aug 13, 2014 23.84 23.73 23.72 23.85 1,691,651 +0.12(+0.49%)
Aug 12, 2014 23.97 24.07 23.70 23.73 2,484,562 -0.19(-0.81%)
Aug 11, 2014 23.69 23.94 23.59 23.92 2,610,607 +0.39(+1.65%)
Aug 08, 2014 23.35 23.50 23.21 23.54 2,112,276 +0.22(+0.96%)
Aug 07, 2014 23.33 23.50 23.21 23.31 2,190,236 +0.06(+0.25%)
Aug 06, 2014 23.03 23.36 22.98 23.25 2,123,414 +0.17(+0.72%)
Aug 05, 2014 22.89 23.29 22.78 23.09 2,024,842 -0.08(-0.34%)
Aug 04, 2014 23.07 23.19 22.91 23.17 1,810,698 +0.12(+0.53%)
Aug 01, 2014 23.16 23.18 22.97 23.05 1,776,708 -0.09(-0.37%)
Jul 31, 2014 23.15 23.29 23.09 23.13 2,361,020 -0.22(-0.96%)
Jul 30, 2014 23.17 23.37 23.04 23.36 2,191,092 +0.30(+1.28%)
Jul 29, 2014 23.33 23.41 23.05 23.06 1,434,404 -0.17(-0.74%)
Jul 28, 2014 23.37 23.45 23.03 23.23 3,590,969 -0.06(-0.25%)
Jul 25, 2014 23.34 23.51 23.23 23.29 1,773,381 -0.18(-0.77%)
Jul 24, 2014 23.14 23.53 23.13 23.47 2,803,992 +0.35(+1.49%)
Jul 23, 2014 23.05 23.21 23.02 23.13 1,970,293 +0.06(+0.28%)
Jul 22, 2014 23.22 23.31 23.05 23.06 2,071,388 -0.08(-0.34%)
Jul 21, 2014 23.14 23.25 23.03 23.14 1,633,996 -0.17(-0.71%)
Jul 18, 2014 23.07 23.33 23.04 23.31 1,495,705 +0.31(+1.35%)
Jul 17, 2014 23.37 23.49 22.99 23.00 2,438,001 -0.45(-1.93%)
Jul 16, 2014 23.72 23.72 23.36 23.45 2,595,162 -0.11(-0.46%)
Jul 15, 2014 23.69 23.70 23.50 23.56 2,454,263 -0.09(-0.40%)
Jul 14, 2014 23.87 23.90 23.57 23.65 2,025,717 -0.11(-0.45%)
Jul 11, 2014 23.51 23.94 23.47 23.76 2,922,438 +0.29(+1.23%)
Jul 10, 2014 23.34 23.67 23.23 23.47 2,333,774 -0.22(-0.91%)
Jul 09, 2014 23.46 23.70 23.36 23.69 3,977,542 +0.53(+2.30%)
Jul 08, 2014 23.67 23.71 23.10 23.15 6,266,116 -0.53(-2.25%)
Jul 07, 2014 23.85 23.94 23.61 23.69 2,813,669 -0.25(-1.05%)
Jul 03, 2014 24.05 23.94 23.94 23.94 1,716,743 +0.04(+0.15%)
Jul 02, 2014 23.74 24.00 23.72 23.90 4,304,270 +0.22(+0.91%)
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.