Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.99 24.12 23.74 24.02 5,572,706 -0.04(-0.18%)
Sep 29, 2014 23.40 24.15 23.24 24.07 6,951,109 +0.51(+2.16%)
Sep 26, 2014 23.93 24.03 23.55 23.56 5,613,085 -0.23(-0.96%)
Sep 25, 2014 24.19 24.35 23.61 23.79 5,792,869 -0.52(-2.15%)
Sep 24, 2014 24.06 24.40 23.91 24.31 8,052,499 +0.45(+1.89%)
Sep 23, 2014 23.96 24.41 23.85 23.86 6,144,704 -0.22(-0.92%)
Sep 22, 2014 24.62 24.72 23.93 24.08 8,229,857 -0.67(-2.72%)
Sep 19, 2014 25.20 25.41 24.50 24.75 12,297,159 -0.25(-1.00%)
Sep 18, 2014 24.85 25.07 24.72 25.00 5,564,307 +0.31(+1.27%)
Sep 17, 2014 24.84 24.84 24.43 24.69 7,113,345 -0.20(-0.80%)
Sep 16, 2014 24.32 24.94 24.18 24.89 9,962,834 +0.56(+2.32%)
Sep 15, 2014 24.12 24.76 24.10 24.32 9,652,867 +0.28(+1.16%)
Sep 12, 2014 23.30 24.15 23.30 24.05 13,964,782 +0.80(+3.45%)
Sep 11, 2014 23.01 23.25 22.90 23.24 5,866,773 +0.14(+0.59%)
Sep 10, 2014 22.79 23.27 22.75 23.11 5,874,542 +0.36(+1.60%)
Sep 09, 2014 22.71 23.03 22.63 22.74 5,937,991 -0.11(-0.47%)
Sep 08, 2014 22.99 23.27 22.74 22.85 7,456,838 -0.18(-0.77%)
Sep 05, 2014 22.79 23.06 22.49 23.03 5,166,260 +0.16(+0.72%)
Sep 04, 2014 22.20 23.11 22.20 22.86 10,158,382 +0.66(+2.98%)
Sep 03, 2014 22.32 22.40 22.10 22.20 4,217,364 -0.09(-0.38%)
Sep 02, 2014 22.77 22.92 22.16 22.29 6,932,571 -0.38(-1.69%)
Aug 29, 2014 23.10 22.67 22.67 22.67 7,125,557 -0.25(-1.09%)
Aug 28, 2014 22.40 23.07 22.23 22.92 10,646,902 +0.39(+1.74%)
Aug 27, 2014 21.29 22.61 21.27 22.53 23,123,058 +1.34(+6.34%)
Aug 26, 2014 21.70 22.09 21.16 21.19 40,449,292 -1.56(-6.85%)
Aug 25, 2014 22.35 22.77 22.12 22.74 11,280,644 +0.56(+2.53%)
Aug 22, 2014 22.20 22.57 22.04 22.18 6,466,745 +0.05(+0.23%)
Aug 21, 2014 22.32 22.48 21.97 22.13 5,591,716 -0.15(-0.67%)
Aug 20, 2014 21.76 22.30 21.65 22.28 7,797,096 +0.42(+1.92%)
Aug 19, 2014 21.40 21.89 21.37 21.86 6,074,101 +0.60(+2.81%)
Aug 18, 2014 20.88 21.29 20.88 21.27 4,945,677 +0.51(+2.47%)
Aug 15, 2014 21.11 21.13 20.51 20.75 5,316,002 -0.24(-1.15%)
Aug 14, 2014 21.04 21.13 20.80 21.00 2,780,098 -0.03(-0.14%)
Aug 13, 2014 21.15 21.18 20.75 21.02 4,455,535 +0.08(+0.37%)
Aug 12, 2014 21.07 21.18 20.65 20.95 4,143,232 -0.13(-0.61%)
Aug 11, 2014 21.12 21.36 21.05 21.07 3,220,460 -0.01(-0.07%)
Aug 08, 2014 20.70 20.92 20.57 21.09 4,023,375 +0.45(+2.17%)
Aug 07, 2014 21.21 21.27 20.61 20.64 3,829,509 -0.38(-1.83%)
Aug 06, 2014 20.93 21.22 20.73 21.02 3,538,791 +0.01(+0.03%)
Aug 05, 2014 20.97 21.35 20.89 21.02 3,871,616 -0.10(-0.47%)
Aug 04, 2014 20.71 21.18 20.64 21.12 4,727,830 +0.38(+1.82%)
Aug 01, 2014 20.97 21.26 20.56 20.74 5,509,446 -0.40(-1.88%)
Jul 31, 2014 21.66 21.66 20.79 21.14 9,000,127 -0.84(-3.82%)
Jul 30, 2014 22.02 22.44 21.79 21.98 5,420,859 -0.01(-0.06%)
Jul 29, 2014 22.32 22.40 21.98 21.99 3,773,227 -0.44(-1.97%)
Jul 28, 2014 22.16 22.44 21.96 22.43 4,800,264 +0.37(+1.68%)
Jul 25, 2014 22.24 22.34 21.99 22.06 3,379,170 -0.30(-1.34%)
Jul 24, 2014 22.03 22.40 22.03 22.36 4,306,255 +0.39(+1.78%)
Jul 23, 2014 21.97 22.22 21.84 21.97 3,454,635 +0.01(+0.07%)
Jul 22, 2014 21.62 22.09 21.49 21.95 6,207,683 +0.53(+2.49%)
Jul 21, 2014 21.29 21.49 21.13 21.42 4,385,976 +0.03(+0.13%)
Jul 18, 2014 21.12 21.43 21.01 21.39 3,575,644 +0.38(+1.79%)
Jul 17, 2014 21.58 21.68 20.97 21.02 6,054,250 -0.80(-3.68%)
Jul 16, 2014 21.17 21.88 20.90 21.82 11,129,135 +0.70(+3.30%)
Jul 15, 2014 20.93 21.28 20.93 21.12 4,606,441 +0.18(+0.85%)
Jul 14, 2014 21.40 21.48 20.82 20.95 7,958,216 -0.31(-1.44%)
Jul 11, 2014 21.78 21.82 21.14 21.25 6,919,464 -0.43(-1.97%)
Jul 10, 2014 21.93 21.98 21.51 21.68 6,068,783 -0.71(-3.18%)
Jul 09, 2014 22.22 22.51 22.20 22.39 3,833,227 +0.24(+1.09%)
Jul 08, 2014 22.55 22.55 22.06 22.15 5,119,782 -0.44(-1.95%)
Jul 07, 2014 22.69 22.87 22.54 22.59 3,849,938 -0.23(-1.03%)
Jul 03, 2014 22.49 22.82 22.82 22.82 4,410,697 +0.47(+2.10%)
Jul 02, 2014 22.04 22.47 22.04 22.35 3,825,812 +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.