Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.53 24.66 24.28 24.56 5,450,471 -0.04(-0.18%)
Sep 29, 2014 23.93 24.69 23.77 24.61 6,798,638 +0.52(+2.16%)
Sep 26, 2014 24.47 24.57 24.08 24.09 5,489,964 -0.23(-0.96%)
Sep 25, 2014 24.73 24.89 24.14 24.32 5,665,804 -0.53(-2.15%)
Sep 24, 2014 24.60 24.94 24.44 24.86 7,875,870 +0.46(+1.89%)
Sep 23, 2014 24.50 24.96 24.39 24.39 6,009,922 -0.23(-0.92%)
Sep 22, 2014 25.17 25.28 24.47 24.62 8,049,338 -0.69(-2.72%)
Sep 19, 2014 25.76 25.98 25.05 25.31 12,027,424 -0.26(-1.00%)
Sep 18, 2014 25.40 25.63 25.27 25.56 5,442,256 +0.32(+1.27%)
Sep 17, 2014 25.40 25.40 24.98 25.24 6,957,316 -0.20(-0.80%)
Sep 16, 2014 24.86 25.50 24.72 25.45 9,744,303 +0.58(+2.32%)
Sep 15, 2014 24.66 25.32 24.64 24.87 9,441,134 +0.29(+1.16%)
Sep 12, 2014 23.82 24.69 23.82 24.58 13,658,469 +0.82(+3.45%)
Sep 11, 2014 23.52 23.77 23.41 23.77 5,738,087 +0.14(+0.59%)
Sep 10, 2014 23.30 23.79 23.26 23.63 5,745,686 +0.37(+1.60%)
Sep 09, 2014 23.22 23.55 23.13 23.25 5,807,743 -0.11(-0.47%)
Sep 08, 2014 23.50 23.79 23.25 23.36 7,293,274 -0.18(-0.77%)
Sep 05, 2014 23.31 23.57 23.00 23.55 5,052,939 +0.17(+0.72%)
Sep 04, 2014 22.70 23.62 22.70 23.38 9,935,560 +0.68(+2.98%)
Sep 03, 2014 22.83 22.91 22.59 22.70 4,124,857 -0.09(-0.38%)
Sep 02, 2014 23.28 23.44 22.65 22.79 6,780,507 -0.39(-1.69%)
Aug 29, 2014 23.62 23.18 23.18 23.18 6,969,259 -0.25(-1.09%)
Aug 28, 2014 22.91 23.59 22.72 23.44 10,413,365 +0.40(+1.74%)
Aug 27, 2014 21.77 23.12 21.75 23.04 22,615,860 +1.37(+6.34%)
Aug 26, 2014 22.19 22.59 21.63 21.66 39,562,048 -1.59(-6.85%)
Aug 25, 2014 22.85 23.28 22.62 23.25 11,033,205 +0.57(+2.53%)
Aug 22, 2014 22.70 23.08 22.54 22.68 6,324,899 +0.05(+0.22%)
Aug 21, 2014 22.83 22.99 22.46 22.63 5,469,063 -0.15(-0.67%)
Aug 20, 2014 22.25 22.80 22.13 22.78 7,626,068 +0.43(+1.92%)
Aug 19, 2014 21.88 22.38 21.85 22.35 5,940,867 +0.61(+2.81%)
Aug 18, 2014 21.35 21.76 21.35 21.74 4,837,195 +0.52(+2.47%)
Aug 15, 2014 21.58 21.60 20.97 21.22 5,199,397 -0.25(-1.15%)
Aug 14, 2014 21.51 21.60 21.26 21.47 2,719,117 -0.03(-0.13%)
Aug 13, 2014 21.63 21.65 21.22 21.50 4,357,804 +0.08(+0.37%)
Aug 12, 2014 21.55 21.66 21.11 21.42 4,052,351 -0.13(-0.61%)
Aug 11, 2014 21.60 21.84 21.52 21.55 3,149,820 -0.01(-0.07%)
Aug 08, 2014 21.17 21.39 21.03 21.56 3,935,123 +0.46(+2.17%)
Aug 07, 2014 21.68 21.75 21.07 21.10 3,745,509 -0.39(-1.83%)
Aug 06, 2014 21.40 21.70 21.19 21.50 3,461,169 +0.01(+0.03%)
Aug 05, 2014 21.44 21.83 21.36 21.49 3,786,693 -0.10(-0.47%)
Aug 04, 2014 21.18 21.66 21.10 21.59 4,624,126 +0.39(+1.82%)
Aug 01, 2014 21.44 21.73 21.02 21.20 5,388,597 -0.41(-1.88%)
Jul 31, 2014 22.14 22.15 21.26 21.61 8,802,711 -0.86(-3.82%)
Jul 30, 2014 22.51 22.94 22.28 22.47 5,301,954 -0.01(-0.06%)
Jul 29, 2014 22.82 22.90 22.47 22.48 3,690,462 -0.45(-1.97%)
Jul 28, 2014 22.66 22.94 22.45 22.93 4,694,972 +0.38(+1.68%)
Jul 25, 2014 22.74 22.84 22.48 22.56 3,305,049 -0.31(-1.34%)
Jul 24, 2014 22.52 22.90 22.52 22.86 4,211,798 +0.40(+1.78%)
Jul 23, 2014 22.46 22.72 22.33 22.46 3,378,859 +0.01(+0.07%)
Jul 22, 2014 22.11 22.59 21.97 22.45 6,071,519 +0.55(+2.49%)
Jul 21, 2014 21.77 21.97 21.60 21.90 4,289,771 +0.03(+0.13%)
Jul 18, 2014 21.60 21.91 21.48 21.87 3,497,213 +0.39(+1.79%)
Jul 17, 2014 22.06 22.17 21.44 21.49 5,921,452 -0.82(-3.68%)
Jul 16, 2014 21.64 22.37 21.37 22.31 10,885,020 +0.71(+3.30%)
Jul 15, 2014 21.40 21.76 21.40 21.60 4,505,400 +0.18(+0.85%)
Jul 14, 2014 21.88 21.96 21.29 21.42 7,783,655 -0.31(-1.44%)
Jul 11, 2014 22.27 22.31 21.62 21.73 6,767,687 -0.44(-1.97%)
Jul 10, 2014 22.43 22.48 21.99 22.16 5,935,665 -0.73(-3.18%)
Jul 09, 2014 22.72 23.01 22.70 22.89 3,749,146 +0.25(+1.09%)
Jul 08, 2014 23.05 23.06 22.55 22.64 5,007,480 -0.45(-1.95%)
Jul 07, 2014 23.20 23.39 23.04 23.09 3,765,491 -0.24(-1.03%)
Jul 03, 2014 22.99 23.33 23.33 23.33 4,313,950 +0.48(+2.10%)
Jul 02, 2014 22.53 22.97 22.53 22.85 3,741,894 +0.34(+1.52%)
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.