Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.01 24.14 23.76 24.04 5,568,170 -0.04(-0.18%)
Sep 29, 2014 23.42 24.17 23.26 24.09 6,945,451 +0.51(+2.16%)
Sep 26, 2014 23.95 24.05 23.57 23.58 5,608,516 -0.23(-0.96%)
Sep 25, 2014 24.21 24.37 23.63 23.81 5,788,153 -0.52(-2.15%)
Sep 24, 2014 24.08 24.42 23.93 24.33 8,045,945 +0.45(+1.89%)
Sep 23, 2014 23.98 24.43 23.87 23.88 6,139,702 -0.22(-0.92%)
Sep 22, 2014 24.64 24.74 23.95 24.10 8,223,158 -0.67(-2.72%)
Sep 19, 2014 25.22 25.43 24.52 24.77 12,287,149 -0.25(-1.00%)
Sep 18, 2014 24.87 25.09 24.74 25.02 5,559,778 +0.31(+1.27%)
Sep 17, 2014 24.86 24.86 24.45 24.71 7,107,555 -0.20(-0.80%)
Sep 16, 2014 24.34 24.96 24.20 24.91 9,954,725 +0.57(+2.32%)
Sep 15, 2014 24.14 24.78 24.12 24.34 9,645,010 +0.28(+1.16%)
Sep 12, 2014 23.32 24.16 23.32 24.06 13,953,415 +0.80(+3.45%)
Sep 11, 2014 23.03 23.27 22.92 23.26 5,861,998 +0.14(+0.59%)
Sep 10, 2014 22.80 23.28 22.77 23.13 5,869,760 +0.37(+1.60%)
Sep 09, 2014 22.73 23.05 22.64 22.76 5,933,157 -0.11(-0.47%)
Sep 08, 2014 23.00 23.29 22.76 22.87 7,450,768 -0.18(-0.77%)
Sep 05, 2014 22.81 23.08 22.51 23.05 5,162,055 +0.16(+0.72%)
Sep 04, 2014 22.22 23.13 22.22 22.88 10,150,114 +0.66(+2.98%)
Sep 03, 2014 22.34 22.42 22.12 22.22 4,213,932 -0.09(-0.38%)
Sep 02, 2014 22.79 22.94 22.18 22.31 6,926,928 -0.38(-1.69%)
Aug 29, 2014 23.12 22.69 22.69 22.69 7,119,757 -0.25(-1.09%)
Aug 28, 2014 22.42 23.09 22.24 22.94 10,638,236 +0.39(+1.74%)
Aug 27, 2014 21.31 22.63 21.29 22.55 23,104,238 +1.34(+6.34%)
Aug 26, 2014 21.72 22.11 21.18 21.20 40,416,368 -1.56(-6.85%)
Aug 25, 2014 22.36 22.78 22.14 22.76 11,271,462 +0.56(+2.53%)
Aug 22, 2014 22.22 22.59 22.06 22.20 6,461,482 +0.05(+0.22%)
Aug 21, 2014 22.34 22.50 21.99 22.15 5,587,164 -0.15(-0.67%)
Aug 20, 2014 21.78 22.31 21.67 22.30 7,790,749 +0.42(+1.92%)
Aug 19, 2014 21.42 21.91 21.39 21.88 6,069,157 +0.60(+2.81%)
Aug 18, 2014 20.90 21.30 20.90 21.28 4,941,652 +0.51(+2.47%)
Aug 15, 2014 21.13 21.15 20.53 20.77 5,311,675 -0.24(-1.15%)
Aug 14, 2014 21.05 21.15 20.81 21.01 2,777,835 -0.03(-0.14%)
Aug 13, 2014 21.17 21.20 20.77 21.04 4,451,909 +0.08(+0.37%)
Aug 12, 2014 21.09 21.20 20.66 20.96 4,139,860 -0.13(-0.61%)
Aug 11, 2014 21.14 21.38 21.07 21.09 3,217,839 -0.01(-0.07%)
Aug 08, 2014 20.72 20.94 20.59 21.10 4,020,100 +0.45(+2.17%)
Aug 07, 2014 21.23 21.29 20.63 20.66 3,826,392 -0.38(-1.83%)
Aug 06, 2014 20.95 21.24 20.74 21.04 3,535,911 +0.01(+0.03%)
Aug 05, 2014 20.99 21.37 20.91 21.03 3,868,464 -0.10(-0.47%)
Aug 04, 2014 20.73 21.20 20.66 21.13 4,723,982 +0.38(+1.82%)
Aug 01, 2014 20.98 21.28 20.58 20.76 5,504,961 -0.40(-1.88%)
Jul 31, 2014 21.67 21.68 20.81 21.15 8,992,801 -0.84(-3.82%)
Jul 30, 2014 22.04 22.46 21.81 21.99 5,416,447 -0.01(-0.06%)
Jul 29, 2014 22.34 22.41 21.99 22.01 3,770,156 -0.44(-1.97%)
Jul 28, 2014 22.18 22.46 21.98 22.45 4,796,357 +0.37(+1.68%)
Jul 25, 2014 22.26 22.36 22.00 22.08 3,376,419 -0.30(-1.34%)
Jul 24, 2014 22.04 22.41 22.04 22.38 4,302,750 +0.39(+1.78%)
Jul 23, 2014 21.99 22.24 21.86 21.99 3,451,823 +0.01(+0.07%)
Jul 22, 2014 21.64 22.11 21.50 21.97 6,202,630 +0.53(+2.49%)
Jul 21, 2014 21.31 21.51 21.15 21.44 4,382,406 +0.03(+0.13%)
Jul 18, 2014 21.14 21.45 21.03 21.41 3,572,733 +0.38(+1.79%)
Jul 17, 2014 21.60 21.70 20.98 21.03 6,049,323 -0.80(-3.68%)
Jul 16, 2014 21.18 21.89 20.92 21.84 11,120,076 +0.70(+3.30%)
Jul 15, 2014 20.95 21.30 20.95 21.14 4,602,691 +0.18(+0.85%)
Jul 14, 2014 21.42 21.50 20.84 20.96 7,951,739 -0.31(-1.44%)
Jul 11, 2014 21.80 21.84 21.16 21.27 6,913,832 -0.43(-1.97%)
Jul 10, 2014 21.95 22.00 21.52 21.70 6,063,843 -0.71(-3.18%)
Jul 09, 2014 22.24 22.53 22.22 22.41 3,830,107 +0.24(+1.09%)
Jul 08, 2014 22.56 22.57 22.08 22.16 5,115,614 -0.44(-1.95%)
Jul 07, 2014 22.71 22.89 22.56 22.61 3,846,805 -0.23(-1.03%)
Jul 03, 2014 22.51 22.84 22.84 22.84 4,407,107 +0.47(+2.10%)
Jul 02, 2014 22.06 22.49 22.06 22.37 3,822,698 +0.33(+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.