Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.55 24.82 24.29 24.44 9,514,775 +0.37(+1.55%)
Oct 30, 2014 22.98 24.16 22.86 24.06 6,907,150 +0.91(+3.93%)
Oct 29, 2014 23.41 23.47 22.98 23.16 4,156,703 -0.22(-0.95%)
Oct 28, 2014 23.64 23.66 23.18 23.38 6,186,473 -0.24(-1.00%)
Oct 27, 2014 23.59 23.70 23.70 23.61 4,034,694 -0.09(-0.36%)
Oct 24, 2014 23.89 23.97 23.38 23.70 5,302,372 -0.01(-0.03%)
Oct 23, 2014 23.72 23.97 23.56 23.71 8,169,401 +0.20(+0.85%)
Oct 22, 2014 23.48 23.98 23.41 23.51 8,018,954 +0.17(+0.74%)
Oct 21, 2014 23.21 23.51 23.09 23.33 4,524,492 +0.29(+1.27%)
Oct 20, 2014 22.45 23.16 22.45 23.04 5,014,512 +0.61(+2.71%)
Oct 17, 2014 22.63 23.03 22.21 22.43 6,314,064 +0.04(+0.19%)
Oct 16, 2014 21.82 22.75 21.72 22.39 5,893,232 +0.28(+1.26%)
Oct 15, 2014 21.12 22.23 20.61 22.11 10,166,404 +0.61(+2.83%)
Oct 14, 2014 21.37 22.03 21.25 21.50 6,521,629 +0.23(+1.08%)
Oct 13, 2014 21.82 21.87 21.22 21.27 7,447,518 -0.55(-2.53%)
Oct 10, 2014 22.02 22.40 21.72 21.82 6,126,997 -0.26(-1.20%)
Oct 09, 2014 23.01 23.22 22.00 22.09 10,383,163 -0.47(-2.06%)
Oct 08, 2014 21.75 22.57 21.60 22.55 13,085,784 +0.92(+4.23%)
Oct 07, 2014 22.96 22.99 21.55 21.64 18,155,060 -1.41(-6.12%)
Oct 06, 2014 23.89 23.94 23.03 23.05 6,934,237 -0.84(-3.51%)
Oct 03, 2014 23.81 24.15 23.71 23.89 5,525,342 +0.47(+1.99%)
Oct 02, 2014 23.28 23.48 22.68 23.42 5,260,977 +0.07(+0.31%)
Oct 01, 2014 23.86 24.01 23.23 23.35 7,232,645 -0.69(-2.89%)
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%)
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.