Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.33 24.39 24.31 24.38 3,762,716 +0.08(+0.33%)
Oct 30, 2014 24.28 24.32 24.27 24.30 2,036,159 +0.05(+0.21%)
Oct 29, 2014 24.30 24.31 24.22 24.25 3,194,872 -0.02(-0.08%)
Oct 28, 2014 24.29 24.33 24.27 24.27 5,445,524 -0.03(-0.12%)
Oct 27, 2014 24.23 24.31 24.30 24.30 1,847,289 +0.00(+0.00%)
Oct 24, 2014 24.27 24.31 24.24 24.30 1,775,488 +0.01(+0.04%)
Oct 23, 2014 24.19 24.30 24.19 24.29 1,973,832 +0.03(+0.12%)
Oct 22, 2014 24.30 24.30 24.20 24.26 3,603,287 -0.03(-0.12%)
Oct 21, 2014 24.15 24.30 24.15 24.29 3,676,601 +0.11(+0.45%)
Oct 20, 2014 24.13 24.20 24.10 24.18 2,640,094 +0.09(+0.37%)
Oct 17, 2014 23.94 24.09 23.94 24.09 6,661,287 +0.18(+0.75%)
Oct 16, 2014 23.86 23.92 23.81 23.91 8,618,697 -0.06(-0.25%)
Oct 15, 2014 24.10 24.07 23.94 23.97 4,955,572 -0.22(-0.91%)
Oct 14, 2014 24.22 24.27 24.19 24.19 2,893,364 -0.05(-0.21%)
Oct 13, 2014 24.26 24.29 24.22 24.24 2,161,526 -0.06(-0.25%)
Oct 10, 2014 24.32 24.34 24.30 24.30 2,168,103 -0.05(-0.21%)
Oct 09, 2014 24.39 24.41 24.35 24.35 2,277,605 -0.06(-0.25%)
Oct 08, 2014 24.36 24.41 24.35 24.41 2,034,498 +0.05(+0.21%)
Oct 07, 2014 24.40 24.40 24.35 24.36 3,044,495 -0.03(-0.12%)
Oct 06, 2014 24.36 24.40 24.35 24.39 2,114,089 +0.04(+0.16%)
Oct 03, 2014 24.31 24.35 24.30 24.35 3,144,729 +0.07(+0.29%)
Oct 02, 2014 24.30 24.33 24.28 24.28 5,413,532 -0.01(-0.04%)
Oct 01, 2014 24.30 24.33 24.28 24.29 2,903,687 +0.01(+0.04%)
Sep 30, 2014 24.27 24.30 24.25 24.28 4,300,153 +0.01(+0.04%)
Sep 29, 2014 24.25 24.31 24.23 24.27 8,583,375 +0.00(+0.00%)
Sep 26, 2014 24.30 24.32 24.20 24.27 7,197,781 -0.05(-0.21%)
Sep 25, 2014 24.42 24.42 24.31 24.32 5,254,806 -0.12(-0.49%)
Sep 24, 2014 24.46 24.47 24.42 24.44 1,430,359 -0.01(-0.04%)
Sep 23, 2014 24.46 24.48 24.45 24.45 1,764,032 -0.01(-0.04%)
Sep 22, 2014 24.48 24.50 24.46 24.46 2,133,259 -0.02(-0.08%)
Sep 19, 2014 24.47 24.51 24.46 24.48 2,348,597 +0.02(+0.08%)
Sep 18, 2014 24.45 24.48 24.44 24.46 3,578,008 +0.02(+0.08%)
Sep 17, 2014 24.46 24.48 24.44 24.44 2,311,432 -0.03(-0.12%)
Sep 16, 2014 24.46 24.48 24.46 24.47 2,294,925 +0.01(+0.04%)
Sep 15, 2014 24.51 24.51 24.46 24.46 2,009,833 -0.10(-0.41%)
Sep 12, 2014 24.57 24.59 24.55 24.56 2,904,587 +0.00(+0.00%)
Sep 11, 2014 24.59 24.61 24.56 24.56 2,645,281 -0.03(-0.12%)
Sep 10, 2014 24.65 24.65 24.59 24.59 1,889,742 -0.05(-0.20%)
Sep 09, 2014 24.58 24.65 24.58 24.64 3,562,914 +0.06(+0.24%)
Sep 08, 2014 24.65 24.65 24.58 24.58 2,972,884 -0.05(-0.20%)
Sep 05, 2014 24.64 24.66 24.63 24.63 3,263,591 -0.01(-0.04%)
Sep 04, 2014 24.72 24.72 24.63 24.64 5,754,268 -0.10(-0.40%)
Sep 03, 2014 24.75 24.75 24.73 24.74 1,282,807 +0.00(+0.00%)
Sep 02, 2014 24.72 24.73 24.71 24.74 2,059,060 +0.01(+0.04%)
Aug 29, 2014 24.73 24.73 24.73 24.73 1,755,600 +0.00(+0.00%)
Aug 28, 2014 24.73 24.75 24.73 24.73 5,359,796 -0.01(-0.04%)
Aug 27, 2014 24.74 24.75 24.71 24.74 3,180,076 +0.01(+0.04%)
Aug 26, 2014 24.73 24.73 24.71 24.73 4,212,110 +0.01(+0.04%)
Aug 25, 2014 24.73 24.73 24.69 24.72 1,726,742 +0.03(+0.12%)
Aug 22, 2014 24.70 24.70 24.67 24.69 2,048,021 +0.01(+0.04%)
Aug 21, 2014 24.60 24.68 24.60 24.68 2,704,491 +0.05(+0.20%)
Aug 20, 2014 24.57 24.63 24.57 24.63 3,504,857 +0.05(+0.20%)
Aug 19, 2014 24.54 24.59 24.53 24.58 4,141,147 +0.05(+0.20%)
Aug 18, 2014 24.53 24.54 24.52 24.53 2,888,688 -0.03(-0.12%)
Aug 15, 2014 24.55 24.56 24.51 24.56 2,106,181 -0.03(-0.12%)
Aug 14, 2014 24.61 24.61 24.59 24.59 1,242,505 -0.02(-0.08%)
Aug 13, 2014 24.58 24.60 24.58 24.61 1,571,065 +0.04(+0.16%)
Aug 12, 2014 24.60 24.61 24.57 24.57 1,645,294 -0.02(-0.08%)
Aug 11, 2014 24.58 24.63 24.58 24.59 2,233,595 +0.01(+0.04%)
Aug 08, 2014 24.58 24.62 24.58 24.58 1,748,866 +0.00(+0.00%)
Aug 07, 2014 24.61 24.61 24.57 24.58 1,702,806 -0.01(-0.04%)
Aug 06, 2014 24.57 24.59 24.56 24.59 3,535,879 +0.04(+0.16%)
Aug 05, 2014 24.58 24.59 24.55 24.55 4,386,614 -0.01(-0.04%)
Aug 04, 2014 24.55 24.57 24.52 24.56 5,116,301 +0.00(+0.00%)
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.