Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.58 25.62 25.44 25.48 11,442,661 -0.06(-0.22%)
Sep 29, 2014 25.30 25.56 25.22 25.53 13,485,360 +0.13(+0.50%)
Sep 26, 2014 25.19 25.49 25.15 25.40 14,192,127 +0.39(+1.55%)
Sep 25, 2014 25.25 25.29 24.99 25.02 10,238,845 -0.33(-1.29%)
Sep 24, 2014 24.84 25.36 24.84 25.34 13,706,498 +0.49(+1.96%)
Sep 23, 2014 25.10 25.20 24.86 24.86 11,438,776 -0.29(-1.17%)
Sep 22, 2014 24.97 25.20 24.94 25.15 13,471,120 +0.20(+0.80%)
Sep 19, 2014 24.93 25.01 24.86 24.95 14,532,042 +0.14(+0.56%)
Sep 18, 2014 24.84 24.84 24.65 24.81 8,885,235 +0.07(+0.29%)
Sep 17, 2014 24.62 24.84 24.49 24.74 12,150,451 +0.14(+0.56%)
Sep 16, 2014 24.44 24.68 24.42 24.60 11,979,588 +0.05(+0.20%)
Sep 15, 2014 24.18 24.68 24.10 24.55 20,605,726 +0.62(+2.57%)
Sep 12, 2014 23.95 24.01 23.83 23.93 13,213,651 -0.02(-0.07%)
Sep 11, 2014 24.03 24.11 23.80 23.95 11,423,126 -0.08(-0.35%)
Sep 10, 2014 23.95 24.14 23.83 24.03 15,129,174 +0.12(+0.48%)
Sep 09, 2014 23.90 23.92 23.81 23.92 15,641,420 +0.09(+0.37%)
Sep 08, 2014 23.77 23.89 23.76 23.83 11,779,334 +0.05(+0.23%)
Sep 05, 2014 23.63 23.79 23.61 23.78 9,041,149 +0.14(+0.58%)
Sep 04, 2014 23.68 23.83 23.59 23.64 8,365,405 -0.04(-0.18%)
Sep 03, 2014 23.78 23.82 23.62 23.68 6,381,795 +0.02(+0.07%)
Sep 02, 2014 23.65 23.79 23.59 23.67 8,346,116 +0.06(+0.26%)
Aug 29, 2014 23.56 23.61 23.61 23.61 6,652,244 +0.09(+0.40%)
Aug 28, 2014 23.40 23.56 23.37 23.51 5,831,468 +0.05(+0.21%)
Aug 27, 2014 23.45 23.49 23.33 23.46 6,367,555 -0.02(-0.09%)
Aug 26, 2014 23.51 23.55 23.40 23.49 8,153,715 +0.05(+0.21%)
Aug 25, 2014 23.42 23.52 23.38 23.44 5,983,313 +0.10(+0.42%)
Aug 22, 2014 23.34 23.40 23.25 23.34 6,930,015 +0.01(+0.02%)
Aug 21, 2014 23.27 23.37 23.20 23.33 8,814,208 +0.07(+0.28%)
Aug 20, 2014 23.40 23.41 23.19 23.27 8,282,344 -0.13(-0.56%)
Aug 19, 2014 23.34 23.40 23.18 23.40 7,883,233 +0.11(+0.47%)
Aug 18, 2014 23.18 23.34 23.18 23.29 7,276,012 +0.16(+0.71%)
Aug 15, 2014 23.23 23.27 22.98 23.12 8,645,023 -0.03(-0.14%)
Aug 14, 2014 23.08 23.16 23.02 23.16 5,432,711 +0.10(+0.45%)
Aug 13, 2014 23.06 23.12 22.95 23.05 6,797,247 +0.06(+0.26%)
Aug 12, 2014 22.96 23.02 22.86 22.99 7,014,843 -0.03(-0.12%)
Aug 11, 2014 22.92 23.19 22.82 23.02 11,195,023 +0.21(+0.91%)
Aug 08, 2014 22.58 22.79 22.54 22.81 8,058,329 +0.26(+1.17%)
Aug 07, 2014 22.71 22.75 22.42 22.55 14,285,859 -0.15(-0.68%)
Aug 06, 2014 22.18 22.77 22.18 22.70 14,533,581 +0.47(+2.12%)
Aug 05, 2014 22.31 22.45 22.14 22.23 7,990,273 -0.09(-0.39%)
Aug 04, 2014 22.18 22.37 22.14 22.32 11,377,964 +0.13(+0.57%)
Aug 01, 2014 22.12 22.36 22.07 22.19 11,300,713 -0.05(-0.25%)
Jul 31, 2014 22.43 22.49 22.24 22.25 13,104,697 -0.29(-1.26%)
Jul 30, 2014 22.92 22.95 22.50 22.53 13,182,438 -0.23(-1.01%)
Jul 29, 2014 22.79 22.92 22.72 22.76 15,701,422 -0.06(-0.26%)
Jul 28, 2014 22.87 22.94 22.67 22.82 8,215,177 -0.05(-0.22%)
Jul 25, 2014 22.95 23.03 22.75 22.87 8,814,334 -0.16(-0.71%)
Jul 24, 2014 22.94 23.10 22.90 23.04 12,453,843 +0.18(+0.77%)
Jul 23, 2014 23.01 23.02 22.82 22.86 11,901,026 -0.12(-0.50%)
Jul 22, 2014 22.89 23.15 22.55 22.98 16,109,984 -0.04(-0.19%)
Jul 21, 2014 22.76 23.04 22.71 23.02 15,758,503 -0.09(-0.38%)
Jul 18, 2014 22.90 23.15 22.80 23.11 12,426,866 +0.32(+1.42%)
Jul 17, 2014 22.86 23.00 22.77 22.79 11,844,201 -0.13(-0.57%)
Jul 16, 2014 23.06 23.21 22.85 22.92 14,455,037 +0.03(+0.14%)
Jul 15, 2014 23.56 23.61 22.88 22.88 32,886,500 -0.87(-3.67%)
Jul 14, 2014 23.90 23.95 23.71 23.75 15,173,506 -0.04(-0.18%)
Jul 11, 2014 23.85 23.89 23.57 23.80 18,095,424 +0.26(+1.12%)
Jul 10, 2014 23.35 23.54 23.35 23.54 13,786,015 +0.08(+0.35%)
Jul 09, 2014 23.48 23.59 23.41 23.45 10,774,281 +0.05(+0.21%)
Jul 08, 2014 23.37 23.46 23.29 23.40 9,309,030 +0.05(+0.21%)
Jul 07, 2014 23.15 23.44 23.15 23.35 9,510,324 +0.13(+0.54%)
Jul 03, 2014 23.03 23.23 23.23 23.23 10,620,086 +0.29(+1.24%)
Jul 02, 2014 22.93 23.00 22.86 22.94 6,422,152 +0.02(+0.10%)
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.