Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.22 22.63 21.96 22.30 3,403,531 +0.60(+2.76%)
Oct 30, 2014 21.67 21.84 21.33 21.70 3,331,593 -0.10(-0.46%)
Oct 29, 2014 21.46 21.86 21.21 21.80 5,084,653 +0.37(+1.73%)
Oct 28, 2014 21.21 21.47 20.88 21.43 2,044,236 +0.34(+1.61%)
Oct 27, 2014 21.14 21.17 20.69 21.09 2,928,929 -0.08(-0.38%)
Oct 24, 2014 20.96 21.20 20.81 21.17 2,070,610 +0.22(+1.05%)
Oct 23, 2014 21.01 21.24 20.78 20.95 4,238,466 +0.25(+1.21%)
Oct 22, 2014 21.26 21.64 20.56 20.70 7,339,987 -0.24(-1.15%)
Oct 21, 2014 20.64 21.14 20.48 20.94 3,757,954 +0.50(+2.45%)
Oct 20, 2014 20.27 20.51 20.04 20.44 3,731,039 +0.32(+1.59%)
Oct 17, 2014 20.22 20.55 19.84 20.12 4,925,742 +0.24(+1.21%)
Oct 16, 2014 18.81 20.19 18.77 19.88 4,846,601 +0.52(+2.69%)
Oct 15, 2014 18.76 19.43 18.20 19.36 7,244,325 +0.15(+0.78%)
Oct 14, 2014 19.20 19.66 18.72 19.21 5,966,860 +0.12(+0.63%)
Oct 13, 2014 19.44 19.69 18.98 19.09 5,277,268 -0.46(-2.35%)
Oct 10, 2014 20.10 20.51 19.54 19.55 7,051,753 -0.81(-3.98%)
Oct 09, 2014 21.20 21.30 20.34 20.36 5,213,520 -0.94(-4.41%)
Oct 08, 2014 21.59 21.60 20.73 21.30 8,206,758 -0.21(-0.98%)
Oct 07, 2014 22.22 22.39 21.51 21.51 3,473,178 -0.90(-4.02%)
Oct 06, 2014 22.88 22.88 22.24 22.41 2,189,837 -0.35(-1.54%)
Oct 03, 2014 22.40 22.83 22.22 22.76 3,958,647 +0.61(+2.75%)
Oct 02, 2014 22.00 22.28 21.67 22.15 3,165,886 +0.12(+0.54%)
Oct 01, 2014 22.52 22.58 21.93 22.03 3,231,347 -0.56(-2.48%)
Sep 30, 2014 22.72 22.88 22.48 22.59 1,961,416 -0.05(-0.22%)
Sep 29, 2014 22.52 22.79 22.38 22.64 2,021,452 -0.20(-0.88%)
Sep 26, 2014 22.80 23.00 22.67 22.84 1,953,742 +0.14(+0.62%)
Sep 25, 2014 23.44 23.44 22.61 22.70 3,380,826 -0.79(-3.36%)
Sep 24, 2014 23.42 23.52 22.94 23.49 3,316,019 +0.14(+0.60%)
Sep 23, 2014 23.50 23.72 23.24 23.35 2,088,201 -0.17(-0.72%)
Sep 22, 2014 23.70 23.72 23.11 23.52 3,206,541 -0.21(-0.88%)
Sep 19, 2014 24.16 24.38 23.50 23.73 5,124,383 -0.40(-1.66%)
Sep 18, 2014 24.01 24.57 23.93 24.13 4,446,957 +0.26(+1.09%)
Sep 17, 2014 23.39 24.15 23.18 23.87 5,017,267 +0.51(+2.18%)
Sep 16, 2014 22.94 23.37 22.80 23.36 3,445,141 +0.37(+1.61%)
Sep 15, 2014 23.04 23.08 22.74 22.99 3,426,350 -0.15(-0.65%)
Sep 12, 2014 22.76 23.36 22.74 23.14 3,771,798 +0.43(+1.89%)
Sep 11, 2014 22.58 22.76 22.40 22.71 2,791,639 -0.02(-0.09%)
Sep 10, 2014 22.22 22.77 22.19 22.73 2,015,782 +0.56(+2.53%)
Sep 09, 2014 22.34 22.44 22.03 22.17 1,903,558 -0.23(-1.03%)
Sep 08, 2014 21.85 22.44 21.80 22.40 2,517,780 +0.49(+2.24%)
Sep 05, 2014 21.83 21.95 21.54 21.91 1,897,902 -0.02(-0.09%)
Sep 04, 2014 21.98 22.35 21.89 21.93 1,939,927 +0.08(+0.37%)
Sep 03, 2014 22.20 22.52 21.79 21.85 2,093,561 -0.44(-1.97%)
Sep 02, 2014 22.38 22.57 22.15 22.29 1,714,321 +0.03(+0.13%)
Aug 29, 2014 22.24 22.26 22.26 22.26 1,049,500 +0.10(+0.45%)
Aug 28, 2014 22.10 22.38 21.87 22.16 1,110,239 -0.12(-0.54%)
Aug 27, 2014 22.54 22.77 22.26 22.28 1,824,965 -0.29(-1.28%)
Aug 26, 2014 22.72 22.84 22.55 22.57 1,516,705 -0.11(-0.49%)
Aug 25, 2014 22.60 22.77 22.50 22.68 1,375,727 +0.28(+1.25%)
Aug 22, 2014 22.16 22.46 21.92 22.40 1,670,069 +0.24(+1.08%)
Aug 21, 2014 21.82 22.21 21.65 22.16 1,710,317 +0.36(+1.65%)
Aug 20, 2014 21.69 21.99 21.69 21.80 1,750,399 +0.04(+0.18%)
Aug 19, 2014 21.71 21.79 21.56 21.76 1,949,154 +0.12(+0.55%)
Aug 18, 2014 21.37 21.70 21.37 21.64 1,974,227 +0.29(+1.36%)
Aug 15, 2014 21.61 21.63 21.08 21.35 2,297,407 -0.14(-0.65%)
Aug 14, 2014 21.43 21.51 21.19 21.49 1,469,107 +0.15(+0.70%)
Aug 13, 2014 20.91 21.48 20.88 21.34 1,120,004 +0.06(+0.28%)
Aug 12, 2014 21.45 21.62 21.18 21.28 1,918,857 -0.23(-1.07%)
Aug 11, 2014 21.41 21.69 21.25 21.51 1,781,905 +0.21(+0.99%)
Aug 08, 2014 20.66 21.27 20.63 21.30 3,599,986 +0.73(+3.55%)
Aug 07, 2014 21.13 21.32 20.54 20.57 2,255,495 -0.44(-2.09%)
Aug 06, 2014 20.57 21.27 20.57 21.01 2,406,040 +0.30(+1.45%)
Aug 05, 2014 20.78 21.07 20.66 20.71 3,182,414 -0.23(-1.10%)
Aug 04, 2014 20.82 21.02 20.61 20.94 2,132,365 +0.19(+0.92%)
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.