Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.98 23.98 23.80 23.97 201,101,856 +0.23(+0.95%)
Oct 30, 2014 23.74 23.83 23.51 23.75 183,059,648 -0.08(-0.34%)
Oct 29, 2014 23.67 23.83 23.61 23.83 237,308,816 +0.13(+0.56%)
Oct 28, 2014 23.40 23.69 23.38 23.69 216,354,048 +0.36(+1.55%)
Oct 27, 2014 23.27 23.36 23.36 23.33 153,935,984 -0.02(-0.10%)
Oct 24, 2014 23.35 23.42 23.20 23.36 211,979,872 +0.09(+0.37%)
Oct 23, 2014 23.10 23.32 23.00 23.27 320,094,272 +0.41(+1.79%)
Oct 22, 2014 22.83 23.11 22.77 22.86 307,430,656 +0.12(+0.51%)
Oct 21, 2014 22.87 22.87 22.48 22.75 426,084,640 +0.60(+2.72%)
Oct 20, 2014 21.82 22.19 21.82 22.14 348,354,464 +0.46(+2.14%)
Oct 17, 2014 21.64 21.98 21.49 21.68 307,152,352 +0.31(+1.46%)
Oct 16, 2014 21.21 21.69 21.18 21.37 325,010,208 -0.28(-1.31%)
Oct 15, 2014 21.75 22.01 21.13 21.65 454,560,416 -0.27(-1.23%)
Oct 14, 2014 22.28 22.31 21.88 21.92 286,844,800 -0.24(-1.06%)
Oct 13, 2014 22.49 22.59 22.16 22.16 241,176,912 -0.20(-0.91%)
Oct 10, 2014 22.35 22.65 22.31 22.36 298,826,624 -0.06(-0.29%)
Oct 09, 2014 22.54 22.73 22.33 22.42 348,411,456 +0.05(+0.22%)
Oct 08, 2014 21.92 22.44 21.82 22.37 258,516,848 +0.46(+2.08%)
Oct 07, 2014 22.07 22.22 21.92 21.92 189,559,552 -0.19(-0.87%)
Oct 06, 2014 22.19 22.34 22.07 22.11 166,829,248 +0.00(+0.00%)
Oct 03, 2014 22.07 22.24 21.98 22.11 195,832,304 -0.06(-0.28%)
Oct 02, 2014 22.04 22.25 21.76 22.18 215,058,160 +0.16(+0.73%)
Oct 01, 2014 22.33 22.35 21.91 22.02 231,883,984 -0.35(-1.56%)
Sep 30, 2014 22.38 22.54 22.32 22.36 248,874,224 +0.14(+0.64%)
Sep 29, 2014 21.90 22.29 21.89 22.22 224,106,160 -0.14(-0.63%)
Sep 26, 2014 21.87 22.36 21.84 22.36 280,981,728 +0.64(+2.94%)
Sep 25, 2014 22.31 22.36 21.69 21.72 450,681,792 -0.86(-3.81%)
Sep 24, 2014 22.68 22.83 22.46 22.59 270,870,400 -0.20(-0.87%)
Sep 23, 2014 22.33 22.85 22.32 22.78 285,472,672 +0.35(+1.56%)
Sep 22, 2014 22.60 22.67 22.33 22.43 237,647,824 +0.02(+0.10%)
Sep 19, 2014 22.71 22.72 22.39 22.41 319,418,336 -0.18(-0.82%)
Sep 18, 2014 22.63 22.72 22.54 22.59 167,933,200 +0.05(+0.21%)
Sep 17, 2014 22.48 22.60 22.33 22.55 274,432,992 +0.16(+0.71%)
Sep 16, 2014 22.15 22.48 21.95 22.39 301,289,568 -0.17(-0.76%)
Sep 15, 2014 22.82 22.87 22.52 22.56 276,105,696 -0.01(-0.03%)
Sep 12, 2014 22.47 22.68 22.44 22.57 288,759,264 +0.05(+0.23%)
Sep 11, 2014 22.29 22.52 22.11 22.51 280,977,792 +0.10(+0.43%)
Sep 10, 2014 21.76 22.44 21.71 22.42 454,052,672 +0.67(+3.07%)
Sep 09, 2014 21.99 22.88 21.34 21.75 854,737,152 -0.08(-0.38%)
Sep 08, 2014 22.04 22.04 21.76 21.83 208,663,392 -0.14(-0.62%)
Sep 05, 2014 21.93 22.03 21.82 21.97 263,351,408 +0.19(+0.87%)
Sep 04, 2014 21.94 22.22 21.71 21.78 385,891,136 -0.18(-0.83%)
Sep 03, 2014 22.89 22.91 21.88 21.96 564,653,888 -0.97(-4.22%)
Sep 02, 2014 22.88 23.03 22.80 22.93 241,198,048 +0.18(+0.78%)
Aug 29, 2014 22.83 22.75 22.75 22.75 200,902,352 +0.06(+0.24%)
Aug 28, 2014 22.67 22.81 22.54 22.70 308,308,768 +0.03(+0.12%)
Aug 27, 2014 22.42 22.77 22.37 22.67 219,652,656 +0.28(+1.23%)
Aug 26, 2014 22.51 22.53 22.39 22.39 149,253,280 -0.14(-0.64%)
Aug 25, 2014 22.59 22.68 22.48 22.54 181,110,192 +0.05(+0.22%)
Aug 22, 2014 22.26 22.52 22.24 22.49 199,050,016 +0.16(+0.74%)
Aug 21, 2014 22.32 22.41 22.25 22.33 150,771,776 +0.00(+0.01%)
Aug 20, 2014 22.30 22.44 22.19 22.32 237,150,784 +0.01(+0.04%)
Aug 19, 2014 22.07 22.35 22.05 22.32 312,502,528 +0.30(+1.38%)
Aug 18, 2014 21.86 22.06 21.78 22.01 214,190,752 +0.26(+1.20%)
Aug 15, 2014 21.73 21.79 21.50 21.75 220,527,808 +0.11(+0.49%)
Aug 14, 2014 21.60 21.66 21.49 21.64 126,579,336 +0.06(+0.27%)
Aug 13, 2014 21.34 21.58 21.34 21.58 143,707,936 +0.28(+1.32%)
Aug 12, 2014 21.32 21.50 21.22 21.30 152,210,784 -0.00(-0.02%)
Aug 11, 2014 21.15 21.33 21.05 21.31 164,675,744 +0.28(+1.32%)
Aug 08, 2014 20.92 21.05 20.71 21.03 188,604,448 +0.06(+0.28%)
Aug 07, 2014 21.07 21.30 20.89 20.97 210,224,240 -0.00(-0.01%)
Aug 06, 2014 20.93 21.09 20.92 20.97 174,420,144 -0.04(-0.17%)
Aug 05, 2014 21.06 21.13 20.84 21.01 252,856,480 -0.10(-0.49%)
Aug 04, 2014 21.29 21.33 21.02 21.11 179,461,104 -0.12(-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.