Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.59 25.63 25.45 25.49 11,438,286 -0.06(-0.22%)
Sep 29, 2014 25.31 25.57 25.23 25.54 13,480,205 +0.13(+0.50%)
Sep 26, 2014 25.20 25.50 25.16 25.41 14,186,701 +0.39(+1.55%)
Sep 25, 2014 25.26 25.30 25.00 25.03 10,234,931 -0.33(-1.29%)
Sep 24, 2014 24.85 25.37 24.85 25.35 13,701,258 +0.49(+1.96%)
Sep 23, 2014 25.11 25.21 24.86 24.86 11,434,404 -0.29(-1.17%)
Sep 22, 2014 24.98 25.21 24.95 25.16 13,465,970 +0.20(+0.80%)
Sep 19, 2014 24.94 25.02 24.87 24.96 14,526,487 +0.14(+0.56%)
Sep 18, 2014 24.85 24.85 24.66 24.82 8,881,838 +0.07(+0.29%)
Sep 17, 2014 24.63 24.85 24.50 24.75 12,145,806 +0.14(+0.56%)
Sep 16, 2014 24.45 24.69 24.43 24.61 11,975,009 +0.05(+0.20%)
Sep 15, 2014 24.19 24.69 24.11 24.56 20,597,848 +0.62(+2.57%)
Sep 12, 2014 23.96 24.02 23.84 23.94 13,208,599 -0.02(-0.07%)
Sep 11, 2014 24.04 24.12 23.81 23.96 11,418,759 -0.08(-0.35%)
Sep 10, 2014 23.96 24.15 23.84 24.04 15,123,388 +0.12(+0.48%)
Sep 09, 2014 23.91 23.93 23.82 23.93 15,635,439 +0.09(+0.37%)
Sep 08, 2014 23.78 23.90 23.77 23.84 11,774,829 +0.05(+0.23%)
Sep 05, 2014 23.64 23.80 23.62 23.79 9,037,691 +0.14(+0.58%)
Sep 04, 2014 23.69 23.84 23.60 23.65 8,362,206 -0.04(-0.19%)
Sep 03, 2014 23.79 23.82 23.63 23.69 6,379,354 +0.02(+0.07%)
Sep 02, 2014 23.66 23.80 23.60 23.68 8,342,925 +0.06(+0.26%)
Aug 29, 2014 23.57 23.62 23.62 23.62 6,649,700 +0.09(+0.40%)
Aug 28, 2014 23.41 23.57 23.37 23.52 5,829,238 +0.05(+0.21%)
Aug 27, 2014 23.46 23.50 23.34 23.47 6,365,120 -0.02(-0.09%)
Aug 26, 2014 23.52 23.56 23.41 23.50 8,150,597 +0.05(+0.21%)
Aug 25, 2014 23.43 23.53 23.39 23.45 5,981,025 +0.10(+0.42%)
Aug 22, 2014 23.35 23.41 23.26 23.35 6,927,365 +0.01(+0.02%)
Aug 21, 2014 23.28 23.38 23.21 23.34 8,810,837 +0.07(+0.28%)
Aug 20, 2014 23.41 23.42 23.20 23.28 8,279,177 -0.13(-0.56%)
Aug 19, 2014 23.35 23.41 23.19 23.41 7,880,218 +0.11(+0.47%)
Aug 18, 2014 23.19 23.35 23.19 23.30 7,273,230 +0.16(+0.71%)
Aug 15, 2014 23.24 23.28 22.99 23.13 8,641,717 -0.03(-0.14%)
Aug 14, 2014 23.08 23.17 23.03 23.17 5,430,634 +0.10(+0.45%)
Aug 13, 2014 23.07 23.13 22.96 23.06 6,794,648 +0.06(+0.26%)
Aug 12, 2014 22.97 23.03 22.87 23.00 7,012,160 -0.03(-0.12%)
Aug 11, 2014 22.93 23.19 22.83 23.03 11,190,742 +0.21(+0.91%)
Aug 08, 2014 22.59 22.80 22.55 22.82 8,055,247 +0.26(+1.17%)
Aug 07, 2014 22.72 22.76 22.43 22.56 14,280,396 -0.15(-0.68%)
Aug 06, 2014 22.19 22.78 22.19 22.71 14,528,024 +0.47(+2.12%)
Aug 05, 2014 22.32 22.45 22.15 22.24 7,987,218 -0.09(-0.39%)
Aug 04, 2014 22.19 22.38 22.15 22.33 11,373,613 +0.13(+0.57%)
Aug 01, 2014 22.13 22.37 22.08 22.20 11,296,391 -0.05(-0.25%)
Jul 31, 2014 22.44 22.50 22.25 22.26 13,099,685 -0.29(-1.26%)
Jul 30, 2014 22.93 22.96 22.51 22.54 13,177,397 -0.23(-1.01%)
Jul 29, 2014 22.80 22.93 22.73 22.77 15,695,418 -0.06(-0.26%)
Jul 28, 2014 22.88 22.95 22.68 22.83 8,212,036 -0.05(-0.22%)
Jul 25, 2014 22.96 23.03 22.76 22.88 8,810,963 -0.16(-0.71%)
Jul 24, 2014 22.95 23.11 22.91 23.05 12,449,081 +0.18(+0.77%)
Jul 23, 2014 23.02 23.02 22.83 22.87 11,896,475 -0.12(-0.50%)
Jul 22, 2014 22.90 23.16 22.56 22.99 16,103,824 -0.04(-0.19%)
Jul 21, 2014 22.77 23.05 22.72 23.03 15,752,477 -0.09(-0.38%)
Jul 18, 2014 22.91 23.16 22.80 23.12 12,422,114 +0.32(+1.42%)
Jul 17, 2014 22.86 23.01 22.77 22.79 11,839,672 -0.13(-0.57%)
Jul 16, 2014 23.07 23.22 22.86 22.93 14,449,509 +0.03(+0.14%)
Jul 15, 2014 23.57 23.62 22.89 22.89 32,873,924 -0.87(-3.67%)
Jul 14, 2014 23.91 23.96 23.71 23.76 15,167,703 -0.04(-0.18%)
Jul 11, 2014 23.86 23.90 23.58 23.81 18,088,504 +0.26(+1.12%)
Jul 10, 2014 23.36 23.54 23.36 23.54 13,780,743 +0.08(+0.35%)
Jul 09, 2014 23.49 23.60 23.42 23.46 10,770,161 +0.05(+0.21%)
Jul 08, 2014 23.38 23.47 23.30 23.41 9,305,471 +0.05(+0.21%)
Jul 07, 2014 23.16 23.45 23.16 23.36 9,506,687 +0.13(+0.54%)
Jul 03, 2014 23.03 23.24 23.24 23.24 10,616,025 +0.29(+1.24%)
Jul 02, 2014 22.94 23.01 22.87 22.95 6,419,696 +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.