Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 20.96 21.34 20.94 21.23 219,632,448 +0.12(+0.55%)
Jul 31, 2014 21.46 21.52 21.06 21.12 255,581,376 -0.56(-2.60%)
Jul 30, 2014 21.74 21.80 21.57 21.68 149,421,440 -0.05(-0.23%)
Jul 29, 2014 21.94 21.96 21.70 21.73 195,201,808 -0.14(-0.65%)
Jul 28, 2014 21.61 21.92 21.55 21.87 250,191,024 +0.30(+1.38%)
Jul 25, 2014 21.39 21.61 21.35 21.57 196,804,272 +0.14(+0.66%)
Jul 24, 2014 21.43 21.50 21.30 21.43 206,955,808 -0.04(-0.16%)
Jul 23, 2014 21.08 21.62 21.02 21.47 411,219,072 +0.55(+2.61%)
Jul 22, 2014 20.91 20.96 20.79 20.92 237,750,880 +0.17(+0.83%)
Jul 21, 2014 20.98 20.98 20.70 20.75 175,361,408 -0.11(-0.52%)
Jul 18, 2014 20.68 20.93 20.55 20.86 226,316,352 +0.30(+1.44%)
Jul 17, 2014 20.99 21.04 20.45 20.56 257,720,480 -0.37(-1.78%)
Jul 16, 2014 21.42 21.45 20.93 20.93 241,068,000 -0.12(-0.57%)
Jul 15, 2014 21.38 21.39 20.99 21.05 200,946,512 -0.25(-1.17%)
Jul 14, 2014 21.17 21.40 21.13 21.30 192,800,784 +0.27(+1.29%)
Jul 11, 2014 21.06 21.18 20.95 21.03 154,015,840 +0.04(+0.19%)
Jul 10, 2014 20.71 21.10 20.66 20.99 179,294,688 -0.08(-0.37%)
Jul 09, 2014 21.08 21.19 20.93 21.07 164,116,800 +0.01(+0.04%)
Jul 08, 2014 21.26 21.38 20.74 21.06 294,748,832 -0.14(-0.64%)
Jul 07, 2014 20.79 21.20 20.78 21.20 247,396,832 +0.43(+2.06%)
Jul 03, 2014 20.69 20.77 20.77 20.77 103,641,488 +0.12(+0.59%)
Jul 02, 2014 20.73 20.78 20.56 20.65 128,350,688 -0.01(-0.04%)
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.