Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.05 22.07 21.83 22.02 3,204,370 +0.41(+1.92%)
Oct 30, 2014 21.43 21.67 21.34 21.61 1,984,224 +0.10(+0.47%)
Oct 29, 2014 21.68 21.68 21.31 21.50 2,481,804 -0.20(-0.91%)
Oct 28, 2014 21.36 21.70 21.21 21.70 3,019,232 +0.43(+2.03%)
Oct 27, 2014 21.23 21.30 21.34 21.27 1,992,478 -0.07(-0.30%)
Oct 24, 2014 21.19 21.35 21.02 21.34 2,152,296 +0.23(+1.07%)
Oct 23, 2014 21.05 21.31 21.05 21.11 2,584,524 +0.36(+1.73%)
Oct 22, 2014 21.24 21.27 20.75 20.75 3,234,596 -0.55(-2.56%)
Oct 21, 2014 20.89 21.31 20.73 21.30 4,041,216 +0.60(+2.87%)
Oct 20, 2014 20.43 20.76 20.43 20.70 3,000,112 +0.15(+0.75%)
Oct 17, 2014 20.57 20.65 20.23 20.55 7,459,978 +0.16(+0.76%)
Oct 16, 2014 20.11 20.61 20.11 20.39 5,888,464 -0.10(-0.49%)
Oct 15, 2014 20.28 20.64 20.09 20.49 7,156,044 -0.06(-0.29%)
Oct 14, 2014 20.61 20.95 20.48 20.55 7,593,416 -0.07(-0.36%)
Oct 13, 2014 21.29 21.29 20.57 20.62 6,059,188 -0.64(-3.03%)
Oct 10, 2014 21.75 21.81 20.91 21.27 14,547,816 -1.08(-4.83%)
Oct 09, 2014 22.80 22.94 22.19 22.35 6,521,256 -0.56(-2.44%)
Oct 08, 2014 22.34 22.94 22.23 22.91 4,486,630 +0.50(+2.25%)
Oct 07, 2014 22.80 22.84 22.38 22.41 4,628,592 -0.58(-2.53%)
Oct 06, 2014 23.02 23.16 22.79 22.99 2,223,528 +0.11(+0.47%)
Oct 03, 2014 22.83 23.05 22.76 22.88 3,347,362 +0.14(+0.63%)
Oct 02, 2014 22.30 22.78 22.14 22.74 3,126,562 +0.48(+2.15%)
Oct 01, 2014 22.50 22.52 22.07 22.26 4,835,100 -0.19(-0.85%)
Sep 30, 2014 22.61 22.78 22.36 22.45 3,138,464 -0.15(-0.66%)
Sep 29, 2014 22.55 22.86 22.45 22.60 2,898,000 -0.15(-0.66%)
Sep 26, 2014 22.46 22.81 22.46 22.75 1,898,182 +0.24(+1.07%)
Sep 25, 2014 23.05 23.05 22.48 22.51 2,761,290 -0.55(-2.41%)
Sep 24, 2014 22.70 23.09 22.66 23.07 2,121,774 +0.38(+1.65%)
Sep 23, 2014 22.82 22.87 22.66 22.69 2,165,846 -0.13(-0.59%)
Sep 22, 2014 23.02 23.11 22.73 22.82 1,935,056 -0.29(-1.27%)
Sep 19, 2014 23.23 23.33 22.91 23.12 5,378,486 -0.04(-0.16%)
Sep 18, 2014 23.10 23.17 22.93 23.16 2,506,106 +0.27(+1.16%)
Sep 17, 2014 22.97 23.02 22.73 22.89 3,195,610 -0.02(-0.09%)
Sep 16, 2014 22.90 22.99 22.66 22.91 2,047,422 +0.01(+0.04%)
Sep 15, 2014 22.89 22.96 22.73 22.90 2,117,724 +0.00(+0.00%)
Sep 12, 2014 23.00 23.08 22.77 22.90 2,711,084 -0.15(-0.65%)
Sep 11, 2014 23.11 23.18 22.96 23.05 1,795,140 -0.18(-0.80%)
Sep 10, 2014 23.12 23.26 23.06 23.23 2,023,106 +0.09(+0.39%)
Sep 09, 2014 23.23 23.34 23.06 23.14 2,030,868 -0.15(-0.64%)
Sep 08, 2014 23.46 23.62 23.29 23.30 1,966,016 -0.21(-0.89%)
Sep 05, 2014 23.50 23.55 23.29 23.50 3,130,832 -0.08(-0.34%)
Sep 04, 2014 22.76 23.71 22.76 23.59 7,641,856 +0.91(+3.99%)
Sep 03, 2014 22.72 22.77 22.59 22.68 1,529,514 +0.09(+0.40%)
Sep 02, 2014 22.70 22.82 22.46 22.59 2,400,384 -0.05(-0.22%)
Aug 29, 2014 22.75 22.64 22.64 22.64 1,530,400 +0.03(+0.13%)
Aug 28, 2014 22.64 22.70 22.48 22.61 1,179,726 -0.05(-0.20%)
Aug 27, 2014 22.85 22.94 22.57 22.66 1,974,390 -0.21(-0.92%)
Aug 26, 2014 22.87 22.94 22.73 22.86 2,193,108 -0.02(-0.09%)
Aug 25, 2014 22.86 22.98 22.78 22.89 1,495,300 +0.08(+0.33%)
Aug 22, 2014 22.67 22.89 22.67 22.81 1,880,792 +0.01(+0.04%)
Aug 21, 2014 22.66 22.84 22.50 22.80 2,335,554 +0.13(+0.57%)
Aug 20, 2014 22.50 22.73 22.45 22.67 2,936,532 +0.20(+0.87%)
Aug 19, 2014 22.39 22.56 22.32 22.48 3,276,802 +0.12(+0.51%)
Aug 18, 2014 22.09 22.36 22.00 22.36 2,608,254 +0.45(+2.05%)
Aug 15, 2014 22.59 22.61 21.80 21.91 6,174,598 -0.54(-2.43%)
Aug 14, 2014 22.25 22.47 22.12 22.45 3,766,902 +0.26(+1.19%)
Aug 13, 2014 22.48 22.67 22.12 22.19 3,932,820 -0.33(-1.49%)
Aug 12, 2014 22.15 22.78 22.14 22.52 4,923,366 +0.25(+1.15%)
Aug 11, 2014 22.32 22.43 22.26 22.27 3,023,662 +0.02(+0.11%)
Aug 08, 2014 22.00 22.27 21.96 22.25 2,458,688 +0.33(+1.51%)
Aug 07, 2014 22.12 22.23 21.86 21.91 3,265,482 -0.08(-0.36%)
Aug 06, 2014 21.75 22.02 21.70 22.00 3,903,892 +0.12(+0.57%)
Aug 05, 2014 22.15 22.21 21.72 21.87 7,632,906 -0.39(-1.75%)
Aug 04, 2014 22.09 22.29 21.91 22.26 3,181,004 +0.20(+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.