Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.23 26.40 24.75 24.90 89,936 -1.54(-5.84%)
Nov 26, 2014 26.78 26.45 26.45 26.45 144,792 -0.27(-1.03%)
Nov 25, 2014 26.61 26.86 26.50 26.72 103,751 +0.08(+0.29%)
Nov 24, 2014 26.05 26.67 25.59 26.64 160,418 +0.72(+2.78%)
Nov 21, 2014 26.38 26.48 25.72 25.92 81,196 +0.06(+0.24%)
Nov 20, 2014 25.74 26.38 25.54 25.86 137,582 -0.09(-0.36%)
Nov 19, 2014 26.75 26.75 25.57 25.95 126,946 -0.78(-2.90%)
Nov 18, 2014 26.11 26.90 26.09 26.73 137,203 +0.89(+3.43%)
Nov 17, 2014 26.46 26.46 25.69 25.84 86,885 -0.60(-2.25%)
Nov 14, 2014 26.50 26.65 26.08 26.44 108,163 +0.00(+0.00%)
Nov 13, 2014 26.83 27.07 25.95 26.44 184,101 -0.55(-2.03%)
Nov 12, 2014 26.93 27.15 26.60 26.99 134,829 -0.21(-0.78%)
Nov 11, 2014 26.97 27.37 26.84 27.20 102,546 +0.10(+0.38%)
Nov 10, 2014 26.78 27.16 26.49 27.10 90,351 +0.39(+1.47%)
Nov 07, 2014 26.56 26.89 26.26 26.71 101,146 +0.16(+0.62%)
Nov 06, 2014 26.05 26.56 25.89 26.54 102,144 +0.48(+1.83%)
Nov 05, 2014 26.06 26.10 25.91 26.06 81,512 +0.06(+0.24%)
Nov 04, 2014 26.49 26.64 25.95 26.00 98,724 -0.51(-1.92%)
Nov 03, 2014 27.44 27.44 26.34 26.51 90,182 -0.78(-2.84%)
Oct 31, 2014 26.81 27.30 26.35 27.29 110,347 +1.00(+3.82%)
Oct 30, 2014 25.93 26.64 25.80 26.28 117,009 +0.27(+1.02%)
Oct 29, 2014 25.95 26.07 25.55 26.02 85,352 +0.10(+0.39%)
Oct 28, 2014 24.99 26.12 24.97 25.91 115,979 +0.97(+3.90%)
Oct 27, 2014 25.05 25.04 24.61 24.94 183,681 -0.10(-0.41%)
Oct 24, 2014 25.02 25.18 24.85 25.04 64,330 +0.06(+0.25%)
Oct 23, 2014 25.24 25.59 24.72 24.98 141,785 +0.00(+0.00%)
Oct 22, 2014 25.55 25.59 24.92 24.98 106,590 -0.44(-1.73%)
Oct 21, 2014 24.89 25.46 24.75 25.42 116,324 +0.62(+2.50%)
Oct 20, 2014 24.27 24.81 24.25 24.80 110,467 +0.49(+2.00%)
Oct 17, 2014 24.78 25.13 23.99 24.32 157,975 -0.12(-0.48%)
Oct 16, 2014 22.83 24.61 22.83 24.43 154,355 +1.07(+4.56%)
Oct 15, 2014 22.57 23.51 22.43 23.37 250,015 +0.44(+1.91%)
Oct 14, 2014 23.60 23.62 22.69 22.93 205,211 -0.56(-2.40%)
Oct 13, 2014 24.09 24.22 23.43 23.49 212,299 -0.63(-2.60%)
Oct 10, 2014 24.82 25.13 23.98 24.12 177,489 -0.77(-3.09%)
Oct 09, 2014 26.36 26.52 24.85 24.89 121,122 -1.60(-6.02%)
Oct 08, 2014 25.49 26.52 25.23 26.48 281,326 +0.89(+3.48%)
Oct 07, 2014 25.22 25.96 25.12 25.59 148,541 +0.15(+0.60%)
Oct 06, 2014 25.37 25.66 25.16 25.44 130,766 +0.09(+0.36%)
Oct 03, 2014 25.23 25.45 25.00 25.35 232,090 +0.34(+1.35%)
Oct 02, 2014 24.73 25.23 24.54 25.01 134,361 +0.24(+0.96%)
Oct 01, 2014 23.98 25.36 23.68 24.77 382,019 -0.83(-3.24%)
Sep 30, 2014 26.71 26.81 25.58 25.60 132,260 -1.06(-3.97%)
Sep 29, 2014 25.71 26.68 25.41 26.66 147,656 +0.70(+2.69%)
Sep 26, 2014 26.10 26.40 25.89 25.96 104,503 -0.02(-0.06%)
Sep 25, 2014 26.84 27.07 25.93 25.98 114,964 -0.85(-3.17%)
Sep 24, 2014 26.74 26.96 26.51 26.83 98,139 +0.07(+0.26%)
Sep 23, 2014 27.02 27.11 26.61 26.76 113,556 -0.29(-1.08%)
Sep 22, 2014 27.10 27.51 26.87 27.05 126,709 -0.23(-0.84%)
Sep 19, 2014 28.19 28.19 27.12 27.28 266,319 -0.89(-3.16%)
Sep 18, 2014 28.41 28.59 28.10 28.17 154,489 -0.18(-0.65%)
Sep 17, 2014 28.29 28.49 28.22 28.35 119,534 +0.08(+0.27%)
Sep 16, 2014 27.76 28.59 27.71 28.28 229,374 +0.40(+1.43%)
Sep 15, 2014 28.54 28.57 27.37 27.88 398,975 -0.66(-2.31%)
Sep 12, 2014 29.61 29.68 28.50 28.54 99,773 -0.99(-3.35%)
Sep 11, 2014 29.16 29.68 28.83 29.53 105,301 +0.16(+0.55%)
Sep 10, 2014 29.26 29.56 29.04 29.37 90,354 +0.07(+0.24%)
Sep 09, 2014 28.91 29.37 28.42 29.30 144,377 +0.48(+1.65%)
Sep 08, 2014 29.31 29.51 28.78 28.82 239,415 -0.49(-1.67%)
Sep 05, 2014 28.65 29.66 28.65 29.31 286,334 +0.58(+2.00%)
Sep 04, 2014 31.05 31.43 28.68 28.74 381,183 -2.30(-7.41%)
Sep 03, 2014 31.25 31.28 30.99 31.04 116,943 +0.05(+0.17%)
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.