Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.35 22.46 22.12 22.16 35,714,708 -0.16(-0.70%)
Sep 29, 2014 22.12 22.39 22.01 22.32 29,960,808 +0.06(+0.27%)
Sep 26, 2014 22.07 22.28 22.03 22.26 25,673,156 +0.12(+0.56%)
Sep 25, 2014 22.50 22.51 22.06 22.14 33,779,836 -0.38(-1.68%)
Sep 24, 2014 22.63 22.63 22.22 22.51 39,229,896 -0.05(-0.20%)
Sep 23, 2014 22.98 22.98 22.56 22.56 32,433,842 -0.37(-1.59%)
Sep 22, 2014 23.21 23.27 22.73 22.93 36,378,692 -0.36(-1.55%)
Sep 19, 2014 23.50 23.50 23.19 23.29 50,870,844 -0.05(-0.19%)
Sep 18, 2014 23.43 23.54 23.28 23.33 35,502,976 -0.10(-0.42%)
Sep 17, 2014 23.49 23.54 23.32 23.43 24,490,288 -0.06(-0.24%)
Sep 16, 2014 23.42 23.50 23.30 23.49 22,222,942 +0.09(+0.37%)
Sep 15, 2014 23.46 23.59 23.34 23.40 31,793,322 -0.02(-0.11%)
Sep 12, 2014 23.35 23.45 23.26 23.43 27,504,176 +0.04(+0.18%)
Sep 11, 2014 23.34 23.45 23.21 23.38 23,627,992 +0.03(+0.12%)
Sep 10, 2014 23.20 23.41 23.00 23.36 32,989,468 +0.12(+0.53%)
Sep 09, 2014 22.88 23.30 22.83 23.23 48,870,340 +0.30(+1.31%)
Sep 08, 2014 22.78 22.98 22.74 22.93 28,765,252 +0.07(+0.32%)
Sep 05, 2014 22.57 22.90 22.52 22.86 34,607,456 +0.34(+1.49%)
Sep 04, 2014 22.67 22.73 22.50 22.52 32,125,484 +0.00(+0.02%)
Sep 03, 2014 22.47 22.59 22.42 22.52 21,808,124 +0.04(+0.16%)
Sep 02, 2014 22.45 22.56 22.31 22.48 23,233,402 +0.02(+0.11%)
Aug 29, 2014 22.52 22.46 22.46 22.46 16,468,152 +0.08(+0.37%)
Aug 28, 2014 22.29 22.43 22.28 22.38 13,574,620 -0.02(-0.07%)
Aug 27, 2014 22.45 22.53 22.31 22.39 19,821,276 +0.00(+0.00%)
Aug 26, 2014 22.47 22.47 22.30 22.39 22,514,606 -0.04(-0.16%)
Aug 25, 2014 22.31 22.46 22.24 22.43 22,943,606 +0.19(+0.87%)
Aug 22, 2014 22.27 22.40 22.13 22.24 19,845,204 -0.11(-0.48%)
Aug 21, 2014 22.42 22.50 22.31 22.34 18,213,114 -0.08(-0.37%)
Aug 20, 2014 22.29 22.48 22.29 22.42 17,881,566 +0.06(+0.26%)
Aug 19, 2014 22.45 22.53 22.33 22.37 17,902,170 -0.09(-0.42%)
Aug 18, 2014 22.56 22.61 22.36 22.46 18,501,654 +0.04(+0.18%)
Aug 15, 2014 22.49 22.53 22.23 22.42 26,090,554 +0.11(+0.48%)
Aug 14, 2014 22.24 22.33 22.22 22.31 15,931,979 +0.11(+0.48%)
Aug 13, 2014 22.20 22.29 22.13 22.21 22,236,972 +0.13(+0.58%)
Aug 12, 2014 21.99 22.22 21.99 22.08 20,242,028 +0.02(+0.09%)
Aug 11, 2014 21.99 22.24 21.97 22.06 19,026,406 +0.10(+0.47%)
Aug 08, 2014 21.62 21.98 21.62 21.96 28,855,416 +0.34(+1.56%)
Aug 07, 2014 21.80 21.83 21.55 21.62 28,605,494 -0.09(-0.42%)
Aug 06, 2014 21.74 21.92 21.66 21.71 24,450,206 -0.11(-0.53%)
Aug 05, 2014 22.10 22.10 21.71 21.83 33,306,850 -0.28(-1.24%)
Aug 04, 2014 21.92 22.19 21.92 22.10 26,410,434 +0.19(+0.86%)
Aug 01, 2014 21.97 22.11 21.81 21.91 24,248,446 -0.14(-0.63%)
Jul 31, 2014 22.57 22.59 22.01 22.05 37,160,468 -0.69(-3.03%)
Jul 30, 2014 22.65 22.76 22.54 22.74 31,582,392 +0.17(+0.76%)
Jul 29, 2014 22.69 23.18 22.55 22.57 44,458,352 +0.11(+0.48%)
Jul 28, 2014 22.38 22.50 22.20 22.46 21,407,782 +0.14(+0.62%)
Jul 25, 2014 22.63 22.66 22.26 22.32 24,287,438 -0.30(-1.34%)
Jul 24, 2014 22.56 22.67 22.45 22.63 31,928,888 +0.17(+0.77%)
Jul 23, 2014 22.38 22.57 22.26 22.45 32,334,388 +0.03(+0.15%)
Jul 22, 2014 22.47 22.67 22.25 22.42 38,661,336 +0.33(+1.50%)
Jul 21, 2014 22.21 22.35 21.96 22.09 43,026,560 -0.30(-1.32%)
Jul 18, 2014 22.47 22.47 22.25 22.38 28,262,414 +0.14(+0.63%)
Jul 17, 2014 22.38 22.64 22.20 22.24 37,392,040 -0.35(-1.54%)
Jul 16, 2014 22.62 22.79 22.52 22.59 45,266,588 +0.07(+0.29%)
Jul 15, 2014 22.51 22.63 22.40 22.53 24,019,476 -0.07(-0.29%)
Jul 14, 2014 22.49 22.67 22.31 22.59 33,362,046 +0.21(+0.92%)
Jul 11, 2014 22.29 22.42 22.23 22.39 17,189,210 +0.08(+0.36%)
Jul 10, 2014 22.29 22.48 22.19 22.31 24,742,174 -0.15(-0.69%)
Jul 09, 2014 21.98 22.47 21.92 22.46 38,630,084 +0.58(+2.66%)
Jul 08, 2014 22.13 22.25 21.85 21.88 35,609,144 -0.36(-1.61%)
Jul 07, 2014 22.39 22.47 22.10 22.24 27,341,684 -0.30(-1.31%)
Jul 03, 2014 22.47 22.53 22.53 22.53 18,603,364 +0.14(+0.63%)
Jul 02, 2014 22.24 22.41 22.18 22.39 22,383,736 +0.18(+0.82%)
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.