Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.25 24.38 24.01 24.29 5,512,269 -0.04(-0.18%)
Sep 29, 2014 23.66 24.42 23.50 24.33 6,875,722 +0.51(+2.16%)
Sep 26, 2014 24.19 24.29 23.81 23.82 5,552,209 -0.23(-0.96%)
Sep 25, 2014 24.45 24.61 23.87 24.05 5,730,043 -0.53(-2.15%)
Sep 24, 2014 24.32 24.66 24.17 24.58 7,965,168 +0.46(+1.89%)
Sep 23, 2014 24.22 24.68 24.11 24.12 6,078,063 -0.22(-0.92%)
Sep 22, 2014 24.89 25.00 24.20 24.34 8,140,602 -0.68(-2.72%)
Sep 19, 2014 25.47 25.69 24.77 25.02 12,163,792 -0.25(-1.00%)
Sep 18, 2014 25.12 25.34 24.99 25.28 5,503,961 +0.32(+1.27%)
Sep 17, 2014 25.11 25.11 24.70 24.96 7,036,199 -0.20(-0.80%)
Sep 16, 2014 24.58 25.21 24.45 25.16 9,854,784 +0.57(+2.32%)
Sep 15, 2014 24.39 25.03 24.37 24.59 9,548,179 +0.28(+1.16%)
Sep 12, 2014 23.56 24.41 23.56 24.31 13,813,330 +0.81(+3.45%)
Sep 11, 2014 23.26 23.50 23.15 23.50 5,803,147 +0.14(+0.59%)
Sep 10, 2014 23.04 23.52 23.00 23.36 5,810,831 +0.37(+1.60%)
Sep 09, 2014 22.96 23.29 22.87 22.99 5,873,592 -0.11(-0.47%)
Sep 08, 2014 23.24 23.53 22.99 23.10 7,375,966 -0.18(-0.77%)
Sep 05, 2014 23.04 23.31 22.74 23.28 5,110,230 +0.17(+0.72%)
Sep 04, 2014 22.45 23.36 22.45 23.12 10,048,212 +0.67(+2.98%)
Sep 03, 2014 22.57 22.65 22.34 22.45 4,171,626 -0.09(-0.38%)
Sep 02, 2014 23.02 23.17 22.40 22.53 6,857,386 -0.39(-1.69%)
Aug 29, 2014 23.35 22.92 22.92 22.92 7,048,278 -0.25(-1.09%)
Aug 28, 2014 22.65 23.32 22.47 23.17 10,531,434 +0.40(+1.74%)
Aug 27, 2014 21.53 22.86 21.51 22.78 22,872,282 +1.36(+6.34%)
Aug 26, 2014 21.94 22.33 21.39 21.42 40,010,608 -1.57(-6.85%)
Aug 25, 2014 22.59 23.02 22.36 22.99 11,158,302 +0.57(+2.53%)
Aug 22, 2014 22.45 22.82 22.29 22.43 6,396,612 +0.05(+0.23%)
Aug 21, 2014 22.57 22.73 22.21 22.38 5,531,072 -0.15(-0.67%)
Aug 20, 2014 22.00 22.54 21.89 22.53 7,712,534 +0.42(+1.92%)
Aug 19, 2014 21.64 22.13 21.61 22.10 6,008,225 +0.60(+2.81%)
Aug 18, 2014 21.11 21.52 21.11 21.50 4,892,040 +0.52(+2.47%)
Aug 15, 2014 21.34 21.36 20.74 20.98 5,258,348 -0.24(-1.15%)
Aug 14, 2014 21.27 21.36 21.02 21.23 2,749,947 -0.03(-0.14%)
Aug 13, 2014 21.38 21.41 20.98 21.25 4,407,214 +0.08(+0.37%)
Aug 12, 2014 21.30 21.41 20.87 21.18 4,098,298 -0.13(-0.61%)
Aug 11, 2014 21.35 21.60 21.28 21.30 3,185,533 -0.01(-0.07%)
Aug 08, 2014 20.93 21.15 20.79 21.32 3,979,740 +0.45(+2.17%)
Aug 07, 2014 21.44 21.51 20.84 20.87 3,787,977 -0.39(-1.83%)
Aug 06, 2014 21.16 21.46 20.95 21.25 3,500,412 +0.01(+0.03%)
Aug 05, 2014 21.20 21.59 21.12 21.25 3,829,627 -0.10(-0.47%)
Aug 04, 2014 20.94 21.41 20.87 21.35 4,676,556 +0.38(+1.82%)
Aug 01, 2014 21.20 21.49 20.79 20.97 5,449,694 -0.40(-1.88%)
Jul 31, 2014 21.89 21.90 21.02 21.37 8,902,518 -0.85(-3.82%)
Jul 30, 2014 22.26 22.68 22.03 22.22 5,362,068 -0.01(-0.06%)
Jul 29, 2014 22.56 22.64 22.22 22.23 3,732,305 -0.45(-1.96%)
Jul 28, 2014 22.40 22.68 22.20 22.68 4,748,204 +0.37(+1.68%)
Jul 25, 2014 22.48 22.58 22.23 22.30 3,342,522 -0.30(-1.34%)
Jul 24, 2014 22.27 22.64 22.27 22.61 4,259,552 +0.40(+1.78%)
Jul 23, 2014 22.21 22.46 22.08 22.21 3,417,169 +0.01(+0.06%)
Jul 22, 2014 21.86 22.33 21.72 22.20 6,140,359 +0.54(+2.49%)
Jul 21, 2014 21.53 21.73 21.36 21.66 4,338,409 +0.03(+0.13%)
Jul 18, 2014 21.35 21.66 21.24 21.63 3,536,865 +0.38(+1.79%)
Jul 17, 2014 21.81 21.92 21.20 21.25 5,988,590 -0.81(-3.68%)
Jul 16, 2014 21.40 22.12 21.13 22.06 11,008,437 +0.70(+3.30%)
Jul 15, 2014 21.16 21.51 21.16 21.35 4,556,483 +0.18(+0.85%)
Jul 14, 2014 21.64 21.72 21.05 21.18 7,871,907 -0.31(-1.44%)
Jul 11, 2014 22.02 22.06 21.38 21.48 6,844,420 -0.43(-1.97%)
Jul 10, 2014 22.17 22.22 21.74 21.92 6,002,965 -0.72(-3.18%)
Jul 09, 2014 22.46 22.76 22.45 22.63 3,791,655 +0.24(+1.09%)
Jul 08, 2014 22.79 22.80 22.30 22.39 5,064,256 -0.45(-1.95%)
Jul 07, 2014 22.94 23.12 22.79 22.84 3,808,185 -0.24(-1.03%)
Jul 03, 2014 22.73 23.07 23.07 23.07 4,362,862 +0.47(+2.10%)
Jul 02, 2014 22.28 22.71 22.28 22.60 3,784,320 +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.