Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.21 23.27 23.08 23.15 7,887,320 -0.09(-0.38%)
Sep 29, 2014 23.01 23.29 22.93 23.24 3,770,913 -0.01(-0.05%)
Sep 26, 2014 23.09 23.32 23.04 23.25 4,653,986 +0.17(+0.72%)
Sep 25, 2014 23.18 23.26 22.99 23.08 6,798,044 -0.21(-0.92%)
Sep 24, 2014 23.02 23.33 23.02 23.30 4,888,453 +0.30(+1.31%)
Sep 23, 2014 23.24 23.27 22.99 22.99 5,630,368 -0.27(-1.16%)
Sep 22, 2014 23.21 23.29 23.15 23.26 6,486,772 +0.06(+0.24%)
Sep 19, 2014 23.37 23.45 23.09 23.21 11,169,085 -0.12(-0.49%)
Sep 18, 2014 23.26 23.39 23.26 23.32 6,924,063 +0.14(+0.62%)
Sep 17, 2014 23.46 23.46 23.16 23.18 9,807,843 -0.24(-1.03%)
Sep 16, 2014 23.63 23.71 23.36 23.42 11,538,974 -0.36(-1.50%)
Sep 15, 2014 23.76 23.86 23.59 23.78 3,252,071 +0.02(+0.08%)
Sep 12, 2014 23.78 23.90 23.61 23.76 5,220,808 +0.00(+0.00%)
Sep 11, 2014 23.67 23.80 23.64 23.76 5,478,021 -0.02(-0.08%)
Sep 10, 2014 24.07 24.18 23.67 23.78 6,782,564 -0.27(-1.12%)
Sep 09, 2014 24.26 24.27 24.00 24.05 6,020,213 -0.21(-0.87%)
Sep 08, 2014 24.41 24.44 24.19 24.26 3,033,152 -0.16(-0.67%)
Sep 05, 2014 24.25 24.43 24.24 24.42 2,690,979 +0.09(+0.36%)
Sep 04, 2014 24.36 24.50 24.27 24.34 3,037,559 +0.06(+0.26%)
Sep 03, 2014 24.49 24.49 24.25 24.27 4,553,481 -0.07(-0.29%)
Sep 02, 2014 24.49 24.54 24.27 24.34 5,177,146 +0.01(+0.03%)
Aug 29, 2014 24.35 24.34 24.34 24.34 3,517,412 +0.00(+0.00%)
Aug 28, 2014 24.28 24.44 24.17 24.34 2,697,030 -0.06(-0.24%)
Aug 27, 2014 24.36 24.50 24.28 24.40 3,003,061 +0.14(+0.57%)
Aug 26, 2014 24.20 24.36 24.18 24.26 2,534,844 +0.08(+0.33%)
Aug 25, 2014 24.21 24.30 24.09 24.18 2,977,440 +0.12(+0.48%)
Aug 22, 2014 24.27 24.31 24.05 24.06 4,144,139 -0.18(-0.75%)
Aug 21, 2014 24.23 24.42 24.10 24.25 9,886,098 +0.03(+0.13%)
Aug 20, 2014 24.12 24.28 24.08 24.21 8,645,189 +0.02(+0.10%)
Aug 19, 2014 24.18 24.22 24.09 24.19 5,581,970 -0.02(-0.08%)
Aug 18, 2014 23.85 24.22 23.84 24.21 8,871,169 +0.47(+1.99%)
Aug 15, 2014 23.83 23.86 23.47 23.74 5,588,264 -0.00(-0.02%)
Aug 14, 2014 23.56 23.77 23.54 23.74 3,196,105 +0.19(+0.79%)
Aug 13, 2014 23.50 23.59 23.40 23.55 4,683,226 +0.12(+0.52%)
Aug 12, 2014 23.33 23.49 23.33 23.43 3,750,627 +0.05(+0.22%)
Aug 11, 2014 23.39 23.49 23.25 23.38 3,747,958 +0.00(+0.02%)
Aug 08, 2014 23.22 23.33 23.11 23.38 3,619,880 +0.20(+0.87%)
Aug 07, 2014 23.39 23.52 23.13 23.18 4,494,619 -0.13(-0.58%)
Aug 06, 2014 23.15 23.39 23.15 23.31 3,912,559 +0.14(+0.60%)
Aug 05, 2014 23.28 23.42 23.11 23.17 4,622,671 -0.14(-0.61%)
Aug 04, 2014 23.35 23.37 23.11 23.31 5,636,258 -0.04(-0.15%)
Aug 01, 2014 23.41 23.56 23.10 23.35 7,932,817 -0.24(-1.04%)
Jul 31, 2014 24.06 24.17 23.55 23.59 8,271,386 -0.65(-2.67%)
Jul 30, 2014 24.24 24.39 23.91 24.24 10,657,749 -0.70(-2.79%)
Jul 29, 2014 25.12 25.15 24.76 24.94 5,857,368 -0.20(-0.80%)
Jul 28, 2014 25.09 25.15 24.85 25.14 2,573,210 +0.02(+0.09%)
Jul 25, 2014 25.24 25.32 25.02 25.11 3,048,810 -0.13(-0.53%)
Jul 24, 2014 25.17 25.28 25.09 25.25 2,498,801 +0.13(+0.53%)
Jul 23, 2014 25.14 25.20 24.97 25.11 2,171,183 -0.01(-0.05%)
Jul 22, 2014 25.15 25.24 25.07 25.13 2,559,669 +0.01(+0.05%)
Jul 21, 2014 25.06 25.25 25.02 25.11 3,014,881 -0.05(-0.19%)
Jul 18, 2014 25.03 25.19 24.90 25.16 4,633,741 +0.21(+0.84%)
Jul 17, 2014 24.94 25.36 24.80 24.95 5,039,243 +0.03(+0.11%)
Jul 16, 2014 24.94 24.97 24.73 24.93 3,369,098 +0.11(+0.43%)
Jul 15, 2014 24.77 24.95 24.70 24.82 3,596,335 +0.02(+0.06%)
Jul 14, 2014 24.89 24.98 24.74 24.80 3,119,300 +0.06(+0.22%)
Jul 11, 2014 24.58 24.78 24.51 24.75 2,808,998 +0.09(+0.38%)
Jul 10, 2014 24.54 24.74 24.54 24.65 3,410,673 -0.20(-0.79%)
Jul 09, 2014 24.85 24.94 24.78 24.85 2,912,149 +0.04(+0.16%)
Jul 08, 2014 25.04 25.04 24.76 24.81 5,096,954 -0.24(-0.95%)
Jul 07, 2014 24.94 25.06 24.79 25.05 5,041,575 +0.05(+0.21%)
Jul 03, 2014 24.82 25.00 25.00 25.00 3,008,751 +0.30(+1.22%)
Jul 02, 2014 24.81 24.94 24.62 24.70 3,574,434 -0.05(-0.21%)
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.