Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.76 25.77 25.57 25.76 187,139,920 +0.24(+0.95%)
Oct 30, 2014 25.51 25.61 25.26 25.52 170,350,336 -0.09(-0.34%)
Oct 29, 2014 25.44 25.61 25.37 25.60 220,833,136 +0.14(+0.56%)
Oct 28, 2014 25.14 25.46 25.13 25.46 201,333,200 +0.39(+1.55%)
Oct 27, 2014 25.01 25.10 25.10 25.07 143,248,656 -0.03(-0.10%)
Oct 24, 2014 25.09 25.16 24.93 25.10 197,262,704 +0.09(+0.37%)
Oct 23, 2014 24.83 25.06 24.72 25.01 297,871,040 +0.44(+1.79%)
Oct 22, 2014 24.53 24.83 24.47 24.57 286,086,624 +0.12(+0.51%)
Oct 21, 2014 24.57 24.57 24.16 24.44 396,502,784 +0.65(+2.72%)
Oct 20, 2014 23.45 23.84 23.45 23.80 324,169,184 +0.50(+2.14%)
Oct 17, 2014 23.26 23.61 23.09 23.30 285,827,648 +0.34(+1.46%)
Oct 16, 2014 22.79 23.31 22.76 22.96 302,445,664 -0.31(-1.31%)
Oct 15, 2014 23.37 23.65 22.70 23.27 423,001,568 -0.29(-1.23%)
Oct 14, 2014 23.95 23.98 23.51 23.56 266,929,968 -0.25(-1.06%)
Oct 13, 2014 24.17 24.28 23.81 23.81 224,432,672 -0.22(-0.91%)
Oct 10, 2014 24.02 24.34 23.97 24.03 278,079,936 -0.07(-0.29%)
Oct 09, 2014 24.22 24.42 24.00 24.10 324,222,208 +0.05(+0.22%)
Oct 08, 2014 23.56 24.12 23.45 24.04 240,568,752 +0.49(+2.08%)
Oct 07, 2014 23.72 23.88 23.55 23.56 176,398,976 -0.21(-0.87%)
Oct 06, 2014 23.84 24.01 23.72 23.76 155,246,752 +0.00(+0.00%)
Oct 03, 2014 23.72 23.90 23.62 23.76 182,236,224 -0.07(-0.28%)
Oct 02, 2014 23.68 23.91 23.39 23.83 200,127,280 +0.17(+0.73%)
Oct 01, 2014 23.99 24.02 23.54 23.66 215,784,928 -0.37(-1.56%)
Sep 30, 2014 24.05 24.22 23.98 24.03 231,595,584 +0.15(+0.64%)
Sep 29, 2014 23.53 23.96 23.53 23.88 208,547,104 -0.15(-0.63%)
Sep 26, 2014 23.50 24.03 23.47 24.03 261,473,952 +0.69(+2.94%)
Sep 25, 2014 23.98 24.02 23.31 23.35 419,392,224 -0.93(-3.81%)
Sep 24, 2014 24.37 24.53 24.14 24.27 252,064,640 -0.21(-0.87%)
Sep 23, 2014 24.00 24.55 23.98 24.48 265,653,120 +0.38(+1.56%)
Sep 22, 2014 24.28 24.36 23.99 24.11 221,148,592 +0.02(+0.10%)
Sep 19, 2014 24.40 24.41 24.06 24.08 297,242,016 -0.20(-0.82%)
Sep 18, 2014 24.31 24.41 24.23 24.28 156,274,064 +0.05(+0.21%)
Sep 17, 2014 24.16 24.28 23.99 24.23 255,379,872 +0.17(+0.71%)
Sep 16, 2014 23.81 24.15 23.59 24.06 280,371,872 -0.18(-0.76%)
Sep 15, 2014 24.52 24.58 24.20 24.24 256,936,464 -0.01(-0.03%)
Sep 12, 2014 24.14 24.38 24.11 24.25 268,711,520 +0.05(+0.23%)
Sep 11, 2014 23.95 24.20 23.76 24.19 261,470,288 +0.10(+0.43%)
Sep 10, 2014 23.38 24.12 23.33 24.09 422,529,056 +0.72(+3.07%)
Sep 09, 2014 23.63 24.59 22.93 23.37 795,395,200 -0.09(-0.38%)
Sep 08, 2014 23.69 23.69 23.39 23.46 194,176,480 -0.15(-0.62%)
Sep 05, 2014 23.57 23.67 23.45 23.61 245,067,664 +0.20(+0.87%)
Sep 04, 2014 23.58 23.87 23.33 23.41 359,099,808 -0.20(-0.83%)
Sep 03, 2014 24.59 24.62 23.51 23.60 525,451,552 -1.04(-4.22%)
Sep 02, 2014 24.58 24.75 24.50 24.64 224,452,336 +0.19(+0.78%)
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%)
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.