Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.43 23.60 23.10 23.54 3,037,307 +0.46(+1.98%)
Oct 30, 2014 23.34 23.39 22.35 23.08 4,372,222 -0.79(-3.32%)
Oct 29, 2014 25.64 25.64 23.62 23.87 7,888,516 +0.24(+1.01%)
Oct 28, 2014 23.12 23.67 23.12 23.63 2,137,099 +0.64(+2.76%)
Oct 27, 2014 22.64 23.13 22.76 23.00 2,687,639 +0.23(+1.02%)
Oct 24, 2014 22.65 22.85 22.54 22.76 1,282,979 +0.07(+0.33%)
Oct 23, 2014 22.15 22.79 22.15 22.69 1,707,427 +0.84(+3.85%)
Oct 22, 2014 22.36 22.38 21.82 21.85 1,368,122 -0.49(-2.20%)
Oct 21, 2014 21.62 22.39 21.62 22.34 1,801,987 +0.94(+4.37%)
Oct 20, 2014 21.69 21.81 21.39 21.40 2,551,112 -0.41(-1.90%)
Oct 17, 2014 21.61 21.93 21.49 21.82 2,153,028 +0.53(+2.48%)
Oct 16, 2014 20.42 21.38 20.42 21.29 2,345,410 +0.37(+1.76%)
Oct 15, 2014 20.27 21.11 19.99 20.92 2,738,077 +0.11(+0.55%)
Oct 14, 2014 20.72 21.31 20.64 20.81 2,027,629 +0.20(+0.95%)
Oct 13, 2014 20.96 21.28 20.57 20.61 1,646,514 -0.43(-2.05%)
Oct 10, 2014 21.56 21.71 21.02 21.04 2,241,708 -0.62(-2.87%)
Oct 09, 2014 22.59 22.66 21.60 21.66 2,006,432 -1.03(-4.52%)
Oct 08, 2014 22.11 22.70 22.00 22.69 1,688,034 +0.56(+2.55%)
Oct 07, 2014 22.68 22.84 22.12 22.12 1,742,084 -0.76(-3.34%)
Oct 06, 2014 23.17 23.28 22.89 22.89 2,694,398 -0.22(-0.97%)
Oct 03, 2014 23.31 23.32 23.05 23.11 1,855,953 +0.10(+0.44%)
Oct 02, 2014 22.26 23.15 22.18 23.01 4,133,273 +0.68(+3.03%)
Oct 01, 2014 23.26 23.26 21.90 22.33 7,459,484 -0.99(-4.24%)
Sep 30, 2014 23.71 23.71 23.25 23.32 1,630,323 -0.32(-1.33%)
Sep 29, 2014 23.50 23.75 23.50 23.64 1,324,487 -0.21(-0.90%)
Sep 26, 2014 23.76 23.92 23.59 23.85 1,572,369 +0.11(+0.48%)
Sep 25, 2014 24.23 24.35 23.73 23.74 1,457,941 -0.62(-2.55%)
Sep 24, 2014 24.19 24.47 24.05 24.36 2,116,429 +0.02(+0.07%)
Sep 23, 2014 24.44 24.62 24.34 24.34 1,388,856 -0.23(-0.93%)
Sep 22, 2014 24.83 24.84 24.50 24.57 1,566,147 -0.34(-1.37%)
Sep 19, 2014 25.06 25.10 24.81 24.91 2,850,137 -0.03(-0.13%)
Sep 18, 2014 25.32 25.37 24.92 24.94 1,551,869 -0.27(-1.05%)
Sep 17, 2014 25.39 25.52 25.03 25.21 1,238,985 -0.08(-0.31%)
Sep 16, 2014 25.15 25.44 25.06 25.29 1,928,687 +0.05(+0.22%)
Sep 15, 2014 25.22 25.27 25.03 25.23 1,504,110 -0.06(-0.23%)
Sep 12, 2014 25.36 25.36 25.07 25.29 1,512,652 -0.09(-0.37%)
Sep 11, 2014 25.23 25.48 25.11 25.38 1,570,895 +0.09(+0.35%)
Sep 10, 2014 25.64 25.73 25.26 25.29 2,071,624 -0.38(-1.47%)
Sep 09, 2014 26.20 26.29 25.67 25.67 1,252,201 -0.53(-2.02%)
Sep 08, 2014 25.92 26.23 25.92 26.20 1,261,567 +0.20(+0.75%)
Sep 05, 2014 25.79 26.03 25.58 26.01 1,168,684 +0.15(+0.59%)
Sep 04, 2014 25.76 26.23 25.76 25.85 956,687 +0.15(+0.58%)
Sep 03, 2014 25.97 26.11 25.67 25.70 957,864 -0.18(-0.69%)
Sep 02, 2014 25.76 26.13 25.69 25.88 1,301,243 +0.14(+0.56%)
Aug 29, 2014 25.82 25.74 25.74 25.74 2,554,002 -0.06(-0.25%)
Aug 28, 2014 25.70 25.93 25.53 25.80 849,939 +0.00(+0.02%)
Aug 27, 2014 25.92 25.96 25.80 25.80 759,696 -0.02(-0.07%)
Aug 26, 2014 25.97 26.12 25.82 25.82 712,937 -0.11(-0.44%)
Aug 25, 2014 25.83 26.03 25.75 25.93 716,519 +0.27(+1.06%)
Aug 22, 2014 25.86 25.87 25.55 25.66 1,356,350 -0.25(-0.96%)
Aug 21, 2014 25.79 26.06 25.69 25.91 1,077,394 +0.21(+0.81%)
Aug 20, 2014 25.69 25.78 25.60 25.70 1,417,402 -0.00(-0.02%)
Aug 19, 2014 25.62 25.75 25.62 25.70 761,932 +0.10(+0.38%)
Aug 18, 2014 25.28 25.66 25.18 25.61 1,536,828 +0.52(+2.06%)
Aug 15, 2014 25.23 25.34 24.88 25.09 1,028,165 -0.11(-0.44%)
Aug 14, 2014 25.18 25.36 25.15 25.20 1,355,359 +0.10(+0.39%)
Aug 13, 2014 24.84 25.16 24.84 25.10 645,522 +0.34(+1.39%)
Aug 12, 2014 24.82 25.01 24.69 24.76 1,479,724 -0.13(-0.53%)
Aug 11, 2014 24.82 25.11 24.75 24.89 1,215,544 +0.23(+0.92%)
Aug 08, 2014 24.15 24.64 24.15 24.66 1,052,545 +0.55(+2.30%)
Aug 07, 2014 24.40 24.46 24.05 24.11 1,000,713 -0.14(-0.56%)
Aug 06, 2014 24.01 24.39 24.01 24.24 1,295,208 -0.04(-0.16%)
Aug 05, 2014 24.42 24.69 24.15 24.28 1,414,742 -0.35(-1.41%)
Aug 04, 2014 24.46 24.67 24.06 24.63 1,703,974 +0.21(+0.84%)
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.