Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.10 25.38 24.84 24.98 9,306,072 +0.38(+1.55%)
Oct 30, 2014 23.49 24.70 23.37 24.60 6,755,644 +0.93(+3.93%)
Oct 29, 2014 23.93 24.00 23.50 23.68 4,065,527 -0.23(-0.95%)
Oct 28, 2014 24.17 24.19 23.70 23.90 6,050,775 -0.24(-1.00%)
Oct 27, 2014 24.12 24.23 24.23 24.14 3,946,194 -0.09(-0.36%)
Oct 24, 2014 24.42 24.51 23.91 24.23 5,186,066 -0.01(-0.03%)
Oct 23, 2014 24.25 24.51 24.09 24.24 7,990,207 +0.20(+0.85%)
Oct 22, 2014 24.00 24.52 23.94 24.03 7,843,060 +0.18(+0.74%)
Oct 21, 2014 23.73 24.04 23.61 23.86 4,425,249 +0.30(+1.27%)
Oct 20, 2014 22.96 23.68 22.96 23.56 4,904,520 +0.62(+2.71%)
Oct 17, 2014 23.14 23.55 22.71 22.94 6,175,567 +0.04(+0.19%)
Oct 16, 2014 22.31 23.26 22.21 22.89 5,763,966 +0.29(+1.26%)
Oct 15, 2014 21.59 22.72 21.08 22.61 9,943,407 +0.62(+2.83%)
Oct 14, 2014 21.85 22.53 21.73 21.98 6,378,579 +0.23(+1.08%)
Oct 13, 2014 22.31 22.36 21.69 21.75 7,284,159 -0.56(-2.53%)
Oct 10, 2014 22.52 22.91 22.21 22.31 5,992,604 -0.27(-1.20%)
Oct 09, 2014 23.53 23.74 22.50 22.58 10,155,411 -0.48(-2.06%)
Oct 08, 2014 22.24 23.07 22.08 23.06 12,798,751 +0.94(+4.23%)
Oct 07, 2014 23.48 23.51 22.04 22.12 17,756,834 -1.44(-6.12%)
Oct 06, 2014 24.42 24.47 23.55 23.57 6,782,136 -0.86(-3.51%)
Oct 03, 2014 24.35 24.69 24.24 24.42 5,404,145 +0.48(+1.99%)
Oct 02, 2014 23.81 24.01 23.18 23.95 5,145,579 +0.07(+0.31%)
Oct 01, 2014 24.40 24.55 23.76 23.87 7,073,999 -0.71(-2.89%)
Sep 30, 2014 24.55 24.68 24.30 24.58 5,446,034 -0.04(-0.18%)
Sep 29, 2014 23.95 24.71 23.78 24.63 6,793,104 +0.52(+2.16%)
Sep 26, 2014 24.49 24.59 24.10 24.11 5,485,495 -0.23(-0.96%)
Sep 25, 2014 24.75 24.91 24.16 24.34 5,661,192 -0.53(-2.15%)
Sep 24, 2014 24.62 24.96 24.46 24.88 7,869,460 +0.46(+1.89%)
Sep 23, 2014 24.52 24.98 24.41 24.41 6,005,030 -0.23(-0.92%)
Sep 22, 2014 25.19 25.30 24.49 24.64 8,042,786 -0.69(-2.72%)
Sep 19, 2014 25.78 26.00 25.07 25.33 12,017,634 -0.26(-1.00%)
Sep 18, 2014 25.42 25.65 25.29 25.59 5,437,826 +0.32(+1.27%)
Sep 17, 2014 25.42 25.42 25.00 25.26 6,951,653 -0.20(-0.80%)
Sep 16, 2014 24.88 25.52 24.74 25.47 9,736,371 +0.58(+2.32%)
Sep 15, 2014 24.68 25.34 24.66 24.89 9,433,449 +0.29(+1.16%)
Sep 12, 2014 23.84 24.71 23.84 24.60 13,647,351 +0.82(+3.45%)
Sep 11, 2014 23.54 23.79 23.43 23.78 5,733,417 +0.14(+0.59%)
Sep 10, 2014 23.32 23.81 23.28 23.65 5,741,009 +0.37(+1.60%)
Sep 09, 2014 23.24 23.57 23.15 23.27 5,803,016 -0.11(-0.47%)
Sep 08, 2014 23.52 23.81 23.27 23.38 7,287,338 -0.18(-0.77%)
Sep 05, 2014 23.32 23.59 23.01 23.56 5,048,827 +0.17(+0.72%)
Sep 04, 2014 22.72 23.64 22.72 23.40 9,927,474 +0.68(+2.98%)
Sep 03, 2014 22.84 22.92 22.61 22.72 4,121,500 -0.09(-0.38%)
Sep 02, 2014 23.30 23.45 22.67 22.81 6,774,988 -0.39(-1.69%)
Aug 29, 2014 23.64 23.20 23.20 23.20 6,963,587 -0.25(-1.09%)
Aug 28, 2014 22.92 23.61 22.74 23.45 10,404,890 +0.40(+1.74%)
Aug 27, 2014 21.79 23.13 21.77 23.05 22,597,454 +1.38(+6.34%)
Aug 26, 2014 22.20 22.60 21.65 21.68 39,529,848 -1.59(-6.85%)
Aug 25, 2014 22.87 23.30 22.64 23.27 11,024,226 +0.57(+2.53%)
Aug 22, 2014 22.72 23.10 22.56 22.70 6,319,751 +0.05(+0.22%)
Aug 21, 2014 22.84 23.00 22.48 22.65 5,464,612 -0.15(-0.67%)
Aug 20, 2014 22.27 22.81 22.15 22.80 7,619,861 +0.43(+1.92%)
Aug 19, 2014 21.90 22.40 21.87 22.37 5,936,031 +0.61(+2.81%)
Aug 18, 2014 21.37 21.78 21.37 21.76 4,833,258 +0.52(+2.47%)
Aug 15, 2014 21.60 21.62 20.99 21.24 5,195,165 -0.25(-1.15%)
Aug 14, 2014 21.53 21.62 21.28 21.48 2,716,904 -0.03(-0.14%)
Aug 13, 2014 21.64 21.67 21.24 21.51 4,354,258 +0.08(+0.37%)
Aug 12, 2014 21.56 21.67 21.13 21.43 4,049,053 -0.13(-0.61%)
Aug 11, 2014 21.61 21.86 21.54 21.56 3,147,256 -0.01(-0.07%)
Aug 08, 2014 21.19 21.41 21.05 21.58 3,931,920 +0.46(+2.17%)
Aug 07, 2014 21.70 21.77 21.09 21.12 3,742,461 -0.39(-1.83%)
Aug 06, 2014 21.42 21.72 21.21 21.51 3,458,352 +0.01(+0.03%)
Aug 05, 2014 21.46 21.85 21.37 21.51 3,783,611 -0.10(-0.47%)
Aug 04, 2014 21.19 21.67 21.12 21.61 4,620,363 +0.39(+1.82%)
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.