Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.79 22.79 22.50 22.50 13,286 -0.46(-2.00%)
Nov 26, 2014 22.96 22.96 22.96 0 -0.25(-1.08%)
Nov 25, 2014 23.66 23.66 23.12 23.21 43,058 -0.31(-1.32%)
Nov 24, 2014 23.97 23.97 23.52 23.52 28,673 -0.29(-1.22%)
Nov 21, 2014 23.86 23.86 23.79 23.81 10,148 -0.16(-0.67%)
Nov 20, 2014 23.75 24.07 23.70 23.97 23,770 -0.23(-0.95%)
Nov 19, 2014 24.23 24.28 23.85 24.20 32,020 +0.30(+1.26%)
Nov 18, 2014 23.99 23.99 23.81 23.90 16,441 -0.14(-0.58%)
Nov 17, 2014 23.73 24.08 23.65 24.04 13,035 +0.20(+0.84%)
Nov 14, 2014 24.20 24.22 23.70 23.84 17,921 -0.20(-0.83%)
Nov 13, 2014 24.19 24.23 24.00 24.04 43,330 -0.26(-1.07%)
Nov 12, 2014 24.02 24.32 23.92 24.30 21,489 -0.13(-0.53%)
Nov 11, 2014 24.38 24.56 24.31 24.43 7,285 +0.16(+0.66%)
Nov 10, 2014 23.77 24.32 23.77 24.27 9,120 +0.50(+2.10%)
Nov 07, 2014 24.32 24.32 23.76 23.77 19,188 -0.86(-3.49%)
Nov 06, 2014 24.42 24.63 24.21 24.63 35,758 +0.39(+1.63%)
Nov 05, 2014 24.40 24.47 24.22 24.24 15,070 -0.01(-0.02%)
Nov 04, 2014 24.20 24.27 23.99 24.24 16,323 -0.07(-0.28%)
Nov 03, 2014 24.20 24.69 24.20 24.31 38,790 +0.22(+0.92%)
Oct 31, 2014 24.05 24.29 24.05 24.09 8,693 +0.20(+0.84%)
Oct 30, 2014 24.20 24.20 23.50 23.89 9,072 -0.20(-0.83%)
Oct 29, 2014 23.67 24.40 23.67 24.09 61,567 +0.59(+2.51%)
Oct 28, 2014 23.33 23.54 23.33 23.50 7,116 +0.32(+1.38%)
Oct 27, 2014 23.27 23.36 23.08 23.18 4,598 -0.18(-0.75%)
Oct 24, 2014 23.25 23.38 23.07 23.36 40,016 -0.01(-0.03%)
Oct 23, 2014 23.28 23.60 23.20 23.36 43,596 +0.59(+2.61%)
Oct 22, 2014 23.10 22.77 22.77 18,852 +0.05(+0.21%)
Oct 21, 2014 22.69 22.80 22.45 22.72 29,588 +0.39(+1.75%)
Oct 20, 2014 22.32 22.48 22.25 22.33 19,982 -0.23(-1.02%)
Oct 17, 2014 22.50 22.79 22.36 22.56 48,745 +0.35(+1.58%)
Oct 16, 2014 21.00 22.35 21.00 22.21 177,068 +0.34(+1.55%)
Oct 15, 2014 20.80 22.07 20.00 21.87 304,814 -0.85(-3.74%)
Oct 14, 2014 22.87 23.11 22.70 22.72 23,751 -0.29(-1.27%)
Oct 13, 2014 23.40 23.49 23.00 23.01 61,415 -0.85(-3.55%)
Oct 10, 2014 24.00 24.03 23.82 23.86 35,605 -0.30(-1.24%)
Oct 09, 2014 24.00 24.20 23.87 24.16 72,235 +0.18(+0.77%)
Oct 08, 2014 24.55 24.73 23.90 23.98 50,993 -0.66(-2.69%)
Oct 07, 2014 25.04 25.14 24.58 24.64 81,505 -0.71(-2.80%)
Oct 06, 2014 25.71 25.72 25.25 25.35 34,556 -0.36(-1.40%)
Oct 03, 2014 25.92 26.20 25.71 25.71 53,676 +0.10(+0.39%)
Oct 02, 2014 25.28 25.62 25.06 25.61 27,451 +0.37(+1.46%)
Oct 01, 2014 25.84 25.84 25.24 25.24 122,951 -1.13(-4.28%)
Sep 30, 2014 26.36 26.37 26.18 26.37 5,148 +0.12(+0.47%)
Sep 29, 2014 26.26 26.28 26.12 26.25 43,231 -0.39(-1.46%)
Sep 26, 2014 26.58 26.79 26.58 26.64 22,915 +0.43(+1.64%)
Sep 25, 2014 26.69 26.69 26.21 26.21 44,414 -0.70(-2.60%)
Sep 24, 2014 26.65 26.93 26.52 26.91 14,566 +0.32(+1.20%)
Sep 23, 2014 26.73 26.81 26.54 26.59 14,754 -0.23(-0.86%)
Sep 22, 2014 27.08 27.09 26.75 26.82 43,550 -0.41(-1.51%)
Sep 19, 2014 27.37 27.55 27.20 27.23 33,411 -0.32(-1.16%)
Sep 18, 2014 27.61 27.72 27.52 27.55 32,351 +0.12(+0.44%)
Sep 17, 2014 26.73 27.48 26.51 27.43 67,943 +0.41(+1.52%)
Sep 16, 2014 26.93 27.08 26.78 27.02 106,894 -0.01(-0.04%)
Sep 15, 2014 27.01 27.10 26.95 27.03 42,180 -0.27(-0.99%)
Sep 12, 2014 27.11 27.34 26.98 27.30 110,590 +0.50(+1.87%)
Sep 11, 2014 26.48 26.81 26.45 26.80 85,216 +0.11(+0.41%)
Sep 10, 2014 26.72 26.72 26.53 26.69 31,094 +0.32(+1.19%)
Sep 09, 2014 26.37 26.50 26.28 26.38 115,754 +0.27(+1.05%)
Sep 08, 2014 25.61 26.13 25.51 26.10 35,311 +0.24(+0.93%)
Sep 05, 2014 25.53 25.91 25.41 25.86 25,127 -0.16(-0.61%)
Sep 04, 2014 25.63 26.07 25.61 26.02 73,246 +0.40(+1.56%)
Sep 03, 2014 25.91 25.96 25.57 25.62 46,901 -0.08(-0.31%)
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.