Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.54 24.45 24.45 24.45 186,954,272 +0.06(+0.24%)
Aug 28, 2014 24.36 24.52 24.23 24.39 286,903,744 +0.03(+0.12%)
Aug 27, 2014 24.10 24.47 24.03 24.36 204,402,800 +0.30(+1.23%)
Aug 26, 2014 24.19 24.21 24.06 24.07 138,891,056 -0.16(-0.64%)
Aug 25, 2014 24.28 24.37 24.16 24.22 168,536,224 +0.05(+0.22%)
Aug 22, 2014 23.92 24.20 23.90 24.17 185,230,544 +0.18(+0.74%)
Aug 21, 2014 23.99 24.08 23.91 23.99 140,304,112 +0.00(+0.01%)
Aug 20, 2014 23.96 24.11 23.84 23.99 220,686,080 +0.01(+0.04%)
Aug 19, 2014 23.71 24.02 23.69 23.98 290,806,336 +0.33(+1.38%)
Aug 18, 2014 23.49 23.70 23.41 23.65 199,320,080 +0.28(+1.20%)
Aug 15, 2014 23.35 23.41 23.10 23.37 205,217,184 +0.11(+0.49%)
Aug 14, 2014 23.22 23.27 23.09 23.26 117,791,288 +0.06(+0.27%)
Aug 13, 2014 22.94 23.19 22.94 23.20 133,730,704 +0.30(+1.32%)
Aug 12, 2014 22.91 23.11 22.81 22.89 141,643,216 -0.00(-0.02%)
Aug 11, 2014 22.73 22.92 22.62 22.90 153,242,768 +0.30(+1.32%)
Aug 08, 2014 22.48 22.62 22.25 22.60 175,510,176 +0.06(+0.28%)
Aug 07, 2014 22.64 22.89 22.45 22.54 195,628,960 -0.09(-0.38%)
Aug 06, 2014 22.57 22.75 22.56 22.62 161,707,424 -0.04(-0.17%)
Aug 05, 2014 22.72 22.79 22.48 22.66 234,426,880 -0.11(-0.49%)
Aug 04, 2014 22.96 23.01 22.67 22.77 166,380,976 -0.13(-0.56%)
Aug 01, 2014 22.61 23.02 22.59 22.90 203,624,400 +0.13(+0.55%)
Jul 31, 2014 23.15 23.22 22.71 22.78 236,953,168 -0.61(-2.60%)
Jul 30, 2014 23.45 23.51 23.27 23.38 138,530,768 -0.05(-0.23%)
Jul 29, 2014 23.66 23.69 23.41 23.44 180,974,400 -0.15(-0.65%)
Jul 28, 2014 23.30 23.64 23.24 23.59 231,955,696 +0.32(+1.38%)
Jul 25, 2014 23.07 23.31 23.02 23.27 182,460,064 +0.15(+0.66%)
Jul 24, 2014 23.12 23.19 22.97 23.12 191,871,712 -0.04(-0.16%)
Jul 23, 2014 22.73 23.32 22.67 23.15 381,247,104 +0.59(+2.61%)
Jul 22, 2014 22.56 22.61 22.42 22.57 220,422,256 +0.19(+0.83%)
Jul 21, 2014 22.63 22.63 22.33 22.38 162,580,080 -0.12(-0.52%)
Jul 18, 2014 22.30 22.57 22.16 22.50 209,821,136 +0.32(+1.44%)
Jul 17, 2014 22.64 22.70 22.05 22.18 238,936,368 -0.40(-1.78%)
Jul 16, 2014 23.10 23.13 22.57 22.58 223,497,600 -0.13(-0.57%)
Jul 15, 2014 23.06 23.07 22.64 22.71 186,300,400 -0.27(-1.17%)
Jul 14, 2014 22.84 23.08 22.79 22.98 178,748,384 +0.29(+1.29%)
Jul 11, 2014 22.72 22.84 22.60 22.69 142,790,304 +0.04(+0.19%)
Jul 10, 2014 22.34 22.76 22.28 22.64 166,226,672 -0.08(-0.37%)
Jul 09, 2014 22.74 22.86 22.58 22.73 152,155,040 +0.01(+0.04%)
Jul 08, 2014 22.94 23.06 22.38 22.72 273,265,888 -0.15(-0.64%)
Jul 07, 2014 22.43 22.87 22.42 22.86 229,365,152 +0.46(+2.06%)
Jul 03, 2014 22.32 22.40 22.40 22.40 96,087,520 +0.13(+0.59%)
Jul 02, 2014 22.36 22.41 22.18 22.27 118,995,768 -0.01(-0.04%)
Jul 01, 2014 22.28 22.41 22.19 22.28 159,957,952 +0.14(+0.63%)
Jun 30, 2014 21.94 22.33 21.94 22.14 207,376,416 +0.23(+1.03%)
Jun 27, 2014 21.64 21.92 21.62 21.91 268,758,624 +0.26(+1.19%)
Jun 26, 2014 21.53 21.69 21.39 21.66 136,333,088 +0.13(+0.60%)
Jun 25, 2014 21.49 21.61 21.36 21.53 153,815,584 +0.02(+0.09%)
Jun 24, 2014 21.62 21.86 21.49 21.51 163,476,944 -0.13(-0.61%)
Jun 23, 2014 21.76 21.83 21.58 21.64 182,867,808 -0.02(-0.09%)
Jun 20, 2014 21.88 22.05 21.66 21.66 423,516,032 -0.23(-1.03%)
Jun 19, 2014 21.99 21.99 21.76 21.88 148,816,000 -0.08(-0.35%)
Jun 18, 2014 21.98 21.99 21.76 21.96 139,735,280 +0.02(+0.11%)
Jun 17, 2014 21.99 22.08 21.87 21.94 124,508,360 -0.03(-0.13%)
Jun 16, 2014 21.80 22.10 21.79 21.97 148,360,032 +0.22(+1.01%)
Jun 13, 2014 21.97 22.02 21.65 21.75 228,867,920 -0.24(-1.09%)
Jun 12, 2014 22.40 22.42 21.89 21.99 228,910,368 -0.37(-1.67%)
Jun 11, 2014 22.43 22.58 22.27 22.36 190,945,072 -0.09(-0.41%)
Jun 10, 2014 22.57 22.64 22.29 22.45 262,191,120 +0.48(+2.20%)
Jun 06, 2014 22.12 22.17 21.93 21.97 367,785,728 -0.06(-0.28%)
Jun 05, 2014 21.99 22.10 21.87 22.03 313,478,208 +0.09(+0.39%)
Jun 04, 2014 21.69 22.05 21.65 21.95 351,285,920 +0.25(+1.14%)
Jun 03, 2014 21.39 21.74 21.38 21.70 306,363,264 +0.30(+1.41%)
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.