Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.34 23.41 22.88 22.88 318,164 -0.45(-1.93%)
Sep 29, 2014 23.15 23.53 23.14 23.33 252,438 -0.11(-0.47%)
Sep 26, 2014 23.19 23.50 23.13 23.44 426,866 +0.26(+1.12%)
Sep 25, 2014 23.38 23.44 23.03 23.18 231,612 -0.31(-1.32%)
Sep 24, 2014 23.29 23.54 23.17 23.49 184,901 +0.27(+1.16%)
Sep 23, 2014 23.15 23.62 23.09 23.22 339,353 -0.02(-0.09%)
Sep 22, 2014 23.45 23.60 23.16 23.24 197,688 -0.36(-1.53%)
Sep 19, 2014 23.74 23.97 23.50 23.60 412,744 -0.16(-0.67%)
Sep 18, 2014 23.51 23.79 23.47 23.76 243,353 +0.37(+1.58%)
Sep 17, 2014 23.65 23.70 23.27 23.39 193,187 -0.18(-0.76%)
Sep 16, 2014 23.55 23.76 23.46 23.57 254,949 +0.03(+0.13%)
Sep 15, 2014 23.90 23.96 23.39 23.54 269,142 -0.33(-1.38%)
Sep 12, 2014 24.00 24.14 23.61 23.87 489,566 -0.11(-0.46%)
Sep 11, 2014 23.75 24.05 23.72 23.98 195,524 +0.08(+0.33%)
Sep 10, 2014 23.90 24.07 23.78 23.90 333,185 +0.00(+0.00%)
Sep 09, 2014 24.35 24.47 23.80 23.90 413,280 -0.54(-2.21%)
Sep 08, 2014 24.42 24.64 24.33 24.44 232,696 -0.01(-0.04%)
Sep 05, 2014 24.35 24.47 24.05 24.45 195,430 +0.09(+0.37%)
Sep 04, 2014 24.49 24.66 24.35 24.36 136,392 -0.14(-0.57%)
Sep 03, 2014 25.25 25.25 24.29 24.50 380,739 -0.61(-2.43%)
Sep 02, 2014 24.84 25.21 24.79 25.11 380,181 +0.37(+1.50%)
Aug 29, 2014 24.45 24.74 24.74 24.74 197,300 +0.29(+1.19%)
Aug 28, 2014 24.50 24.73 24.34 24.45 335,037 +0.01(+0.04%)
Aug 27, 2014 24.27 24.58 24.20 24.44 297,709 +0.19(+0.78%)
Aug 26, 2014 24.04 24.34 24.01 24.25 305,559 +0.24(+1.00%)
Aug 25, 2014 23.94 24.14 23.94 24.01 301,159 +0.27(+1.14%)
Aug 22, 2014 23.47 23.94 23.40 23.74 273,562 +0.23(+0.98%)
Aug 21, 2014 23.10 23.62 22.84 23.51 227,533 +0.44(+1.91%)
Aug 20, 2014 23.39 23.59 23.09 23.07 340,684 -0.43(-1.83%)
Aug 19, 2014 23.54 23.76 23.48 23.50 195,867 +0.00(+0.00%)
Aug 18, 2014 23.22 23.55 23.21 23.50 174,177 +0.52(+2.26%)
Aug 15, 2014 23.24 23.27 22.54 22.98 260,917 -0.02(-0.09%)
Aug 14, 2014 22.77 23.16 22.70 23.00 156,464 +0.21(+0.92%)
Aug 13, 2014 22.82 22.97 22.60 22.79 249,419 +0.06(+0.26%)
Aug 12, 2014 22.55 22.72 22.54 22.73 169,149 +0.05(+0.22%)
Aug 11, 2014 22.62 23.00 22.48 22.68 226,305 +0.04(+0.18%)
Aug 08, 2014 22.46 22.76 22.45 22.64 330,883 +0.17(+0.76%)
Aug 07, 2014 22.65 22.70 22.27 22.47 176,671 -0.04(-0.18%)
Aug 06, 2014 22.32 22.70 22.24 22.51 222,564 +0.01(+0.04%)
Aug 05, 2014 22.48 22.68 22.37 22.50 306,931 -0.10(-0.44%)
Aug 04, 2014 22.10 22.72 22.07 22.60 450,437 +0.61(+2.77%)
Aug 01, 2014 22.03 22.41 21.69 21.99 477,555 -0.15(-0.68%)
Jul 31, 2014 22.72 22.82 21.99 22.14 374,994 -1.07(-4.61%)
Jul 30, 2014 23.31 23.40 23.06 23.21 231,893 +0.04(+0.17%)
Jul 29, 2014 23.28 23.40 23.15 23.17 165,723 -0.09(-0.39%)
Jul 28, 2014 23.34 23.37 23.02 23.26 252,727 -0.05(-0.21%)
Jul 25, 2014 23.30 23.44 23.13 23.31 291,510 -0.14(-0.60%)
Jul 24, 2014 23.55 23.72 23.38 23.45 283,926 +0.07(+0.30%)
Jul 23, 2014 23.33 23.59 23.21 23.38 148,028 +0.03(+0.13%)
Jul 22, 2014 23.42 23.54 23.25 23.35 206,158 -0.01(-0.04%)
Jul 21, 2014 23.44 23.54 23.11 23.36 200,212 -0.21(-0.89%)
Jul 18, 2014 23.10 23.68 23.10 23.57 357,646 +0.48(+2.08%)
Jul 17, 2014 23.51 23.56 23.08 23.09 329,303 -0.53(-2.24%)
Jul 16, 2014 23.86 23.89 23.56 23.62 269,793 -0.08(-0.34%)
Jul 15, 2014 23.81 23.95 23.49 23.70 263,382 -0.13(-0.55%)
Jul 14, 2014 23.91 24.14 23.76 23.83 244,389 +0.11(+0.46%)
Jul 11, 2014 23.81 23.97 23.51 23.72 384,539 -0.13(-0.55%)
Jul 10, 2014 23.65 24.02 23.55 23.85 317,189 -0.21(-0.87%)
Jul 09, 2014 24.18 24.36 23.89 24.06 282,346 -0.09(-0.37%)
Jul 08, 2014 24.44 24.50 24.09 24.15 284,710 -0.34(-1.39%)
Jul 07, 2014 24.88 24.88 24.44 24.49 258,232 -0.39(-1.57%)
Jul 03, 2014 24.63 24.88 24.88 24.88 163,700 +0.39(+1.59%)
Jul 02, 2014 24.74 24.86 24.47 24.49 269,169 -0.26(-1.05%)
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.