Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.63 21.89 21.37 21.63 202,176,432 +1.52(+7.54%)
Sep 29, 2014 20.06 20.25 19.98 20.12 18,314,282 -0.10(-0.51%)
Sep 26, 2014 19.86 20.30 19.85 20.22 19,813,838 +0.30(+1.50%)
Sep 25, 2014 20.15 20.22 19.87 19.92 19,679,498 -0.30(-1.47%)
Sep 24, 2014 20.17 20.32 20.11 20.22 22,945,978 +0.07(+0.36%)
Sep 23, 2014 19.98 20.26 19.93 20.15 29,403,126 +0.10(+0.51%)
Sep 22, 2014 19.97 20.06 19.80 20.04 24,871,782 +0.03(+0.13%)
Sep 19, 2014 20.20 20.27 19.99 20.02 53,442,520 -0.11(-0.57%)
Sep 18, 2014 19.86 20.14 19.78 20.13 32,435,062 +0.29(+1.44%)
Sep 17, 2014 19.76 19.92 19.64 19.85 30,042,284 +0.13(+0.66%)
Sep 16, 2014 19.47 19.82 19.31 19.72 35,737,560 +0.25(+1.28%)
Sep 15, 2014 19.95 19.98 19.39 19.47 33,406,522 -0.47(-2.36%)
Sep 12, 2014 19.33 20.27 19.12 19.94 110,914,400 +0.58(+2.98%)
Sep 11, 2014 19.40 19.59 19.30 19.36 44,421,596 -0.16(-0.82%)
Sep 10, 2014 19.67 19.69 19.31 19.52 81,150,136 -0.62(-3.09%)
Sep 09, 2014 20.77 21.01 20.03 20.14 52,949,092 -0.57(-2.77%)
Sep 08, 2014 20.54 20.74 20.43 20.72 23,733,848 +0.13(+0.61%)
Sep 05, 2014 20.74 20.79 20.38 20.59 42,416,416 -0.21(-0.99%)
Sep 04, 2014 20.93 21.18 20.62 20.80 34,248,404 -0.04(-0.20%)
Sep 03, 2014 21.06 21.13 20.76 20.84 21,248,548 -0.13(-0.60%)
Sep 02, 2014 21.19 21.24 20.89 20.96 29,261,766 -0.24(-1.12%)
Aug 29, 2014 21.30 21.20 21.20 21.20 53,852,716 +0.03(+0.13%)
Aug 28, 2014 21.34 21.34 21.02 21.18 25,137,012 -0.19(-0.88%)
Aug 27, 2014 21.50 21.65 21.31 21.36 19,854,676 -0.13(-0.59%)
Aug 26, 2014 21.20 21.58 21.17 21.49 23,560,028 +0.29(+1.37%)
Aug 25, 2014 21.24 21.44 21.16 21.20 17,626,686 -0.00(-0.02%)
Aug 22, 2014 21.28 21.39 21.10 21.20 30,752,128 -0.15(-0.70%)
Aug 21, 2014 20.45 21.79 20.44 21.35 132,025,000 +0.95(+4.66%)
Aug 20, 2014 20.44 20.50 20.35 20.40 19,618,896 -0.13(-0.65%)
Aug 19, 2014 20.35 20.54 20.30 20.53 21,255,248 +0.24(+1.21%)
Aug 18, 2014 20.27 20.31 20.17 20.29 23,233,464 +0.18(+0.89%)
Aug 15, 2014 20.39 20.39 20.09 20.11 35,571,432 -0.11(-0.55%)
Aug 14, 2014 20.20 20.31 20.17 20.22 25,995,662 -0.00(-0.02%)
Aug 13, 2014 20.16 20.30 20.06 20.22 32,394,572 -0.19(-0.92%)
Aug 12, 2014 20.58 20.60 20.32 20.41 20,205,874 -0.17(-0.84%)
Aug 11, 2014 20.72 20.80 20.53 20.58 20,775,104 -0.08(-0.39%)
Aug 08, 2014 20.47 20.67 20.30 20.66 27,032,808 +0.20(+0.99%)
Aug 07, 2014 20.51 20.72 20.41 20.46 26,306,804 +0.04(+0.19%)
Aug 06, 2014 20.23 20.51 20.17 20.42 26,726,082 +0.08(+0.38%)
Aug 05, 2014 20.25 20.37 20.18 20.35 28,749,262 +0.08(+0.38%)
Aug 04, 2014 20.02 20.30 19.96 20.27 31,309,490 +0.20(+1.01%)
Aug 01, 2014 20.16 20.21 19.92 20.07 33,622,480 -0.11(-0.57%)
Jul 31, 2014 20.22 20.27 20.12 20.18 30,046,930 -0.15(-0.75%)
Jul 30, 2014 20.35 20.47 20.16 20.33 23,844,538 +0.01(+0.04%)
Jul 29, 2014 20.29 20.39 20.15 20.33 31,452,382 +0.11(+0.53%)
Jul 28, 2014 20.21 20.28 19.95 20.22 24,613,348 +0.07(+0.34%)
Jul 25, 2014 20.16 20.29 20.07 20.15 29,451,700 -0.18(-0.90%)
Jul 24, 2014 20.06 20.44 20.06 20.33 42,542,392 +0.22(+1.08%)
Jul 23, 2014 19.86 20.14 19.82 20.12 36,273,724 +0.23(+1.17%)
Jul 22, 2014 19.82 19.98 19.75 19.88 27,235,922 +0.13(+0.68%)
Jul 21, 2014 19.59 19.81 19.50 19.75 25,261,830 +0.08(+0.43%)
Jul 18, 2014 19.46 19.73 19.32 19.67 33,895,796 +0.17(+0.88%)
Jul 17, 2014 19.52 19.80 19.42 19.49 56,721,184 +0.13(+0.65%)
Jul 16, 2014 19.49 19.55 19.29 19.37 35,141,524 -0.04(-0.23%)
Jul 15, 2014 19.65 19.67 19.30 19.41 24,684,236 -0.13(-0.67%)
Jul 14, 2014 19.58 19.60 19.36 19.54 24,403,836 -0.13(-0.66%)
Jul 11, 2014 19.48 19.80 19.48 19.67 36,367,248 +0.45(+2.31%)
Jul 10, 2014 19.18 19.31 19.00 19.23 21,768,868 -0.23(-1.17%)
Jul 09, 2014 19.22 19.46 19.10 19.46 21,884,092 +0.29(+1.49%)
Jul 08, 2014 19.33 19.39 19.10 19.17 34,195,532 -0.21(-1.10%)
Jul 07, 2014 19.46 19.48 19.33 19.38 18,860,626 -0.08(-0.39%)
Jul 03, 2014 19.47 19.46 19.46 19.46 28,684,924 +0.15(+0.77%)
Jul 02, 2014 19.30 19.41 19.29 19.31 24,440,798 +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.