Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.05 24.22 23.98 24.03 231,595,952 +0.15(+0.64%)
Sep 29, 2014 23.53 23.96 23.53 23.88 208,547,424 -0.15(-0.64%)
Sep 26, 2014 23.50 24.03 23.47 24.03 261,474,368 +0.69(+2.94%)
Sep 25, 2014 23.98 24.02 23.31 23.35 419,392,864 -0.93(-3.81%)
Sep 24, 2014 24.37 24.53 24.14 24.27 252,065,040 -0.21(-0.87%)
Sep 23, 2014 24.00 24.55 23.98 24.48 265,653,536 +0.38(+1.56%)
Sep 22, 2014 24.28 24.36 23.99 24.11 221,148,944 +0.02(+0.10%)
Sep 19, 2014 24.40 24.41 24.06 24.08 297,242,496 -0.20(-0.82%)
Sep 18, 2014 24.31 24.41 24.23 24.28 156,274,304 +0.05(+0.21%)
Sep 17, 2014 24.16 24.28 23.99 24.23 255,380,272 +0.17(+0.71%)
Sep 16, 2014 23.81 24.15 23.59 24.06 280,372,320 -0.18(-0.76%)
Sep 15, 2014 24.52 24.58 24.20 24.24 256,936,864 -0.01(-0.03%)
Sep 12, 2014 24.14 24.38 24.11 24.25 268,711,936 +0.05(+0.23%)
Sep 11, 2014 23.95 24.20 23.76 24.19 261,470,688 +0.10(+0.43%)
Sep 10, 2014 23.38 24.12 23.33 24.09 422,529,728 +0.72(+3.07%)
Sep 09, 2014 23.63 24.59 22.93 23.37 795,396,416 -0.09(-0.38%)
Sep 08, 2014 23.69 23.69 23.39 23.46 194,176,784 -0.15(-0.62%)
Sep 05, 2014 23.57 23.67 23.45 23.61 245,068,048 +0.20(+0.87%)
Sep 04, 2014 23.58 23.87 23.33 23.40 359,100,352 -0.20(-0.83%)
Sep 03, 2014 24.59 24.62 23.51 23.60 525,452,352 -1.04(-4.22%)
Sep 02, 2014 24.58 24.75 24.50 24.64 224,452,688 +0.19(+0.78%)
Aug 29, 2014 24.54 24.45 24.45 24.45 186,954,560 +0.06(+0.24%)
Aug 28, 2014 24.36 24.52 24.23 24.39 286,904,192 +0.03(+0.12%)
Aug 27, 2014 24.10 24.47 24.03 24.36 204,403,120 +0.30(+1.23%)
Aug 26, 2014 24.19 24.21 24.06 24.07 138,891,264 -0.16(-0.64%)
Aug 25, 2014 24.28 24.37 24.16 24.22 168,536,480 +0.05(+0.22%)
Aug 22, 2014 23.92 24.20 23.90 24.17 185,230,832 +0.18(+0.74%)
Aug 21, 2014 23.99 24.08 23.91 23.99 140,304,336 +0.00(+0.01%)
Aug 20, 2014 23.96 24.11 23.84 23.99 220,686,416 +0.01(+0.04%)
Aug 19, 2014 23.71 24.02 23.69 23.98 290,806,816 +0.33(+1.38%)
Aug 18, 2014 23.49 23.70 23.40 23.65 199,320,400 +0.28(+1.20%)
Aug 15, 2014 23.35 23.41 23.10 23.37 205,217,504 +0.11(+0.49%)
Aug 14, 2014 23.22 23.27 23.09 23.26 117,791,472 +0.06(+0.27%)
Aug 13, 2014 22.93 23.19 22.93 23.20 133,730,912 +0.30(+1.32%)
Aug 12, 2014 22.91 23.11 22.81 22.89 141,643,424 -0.00(-0.02%)
Aug 11, 2014 22.73 22.92 22.62 22.90 153,243,008 +0.30(+1.32%)
Aug 08, 2014 22.48 22.62 22.25 22.60 175,510,448 +0.06(+0.28%)
Aug 07, 2014 22.64 22.89 22.45 22.54 195,629,264 -0.09(-0.38%)
Aug 06, 2014 22.57 22.75 22.56 22.62 161,707,664 -0.04(-0.17%)
Aug 05, 2014 22.72 22.79 22.48 22.66 234,427,248 -0.11(-0.49%)
Aug 04, 2014 22.96 23.01 22.67 22.77 166,381,232 -0.13(-0.56%)
Aug 01, 2014 22.61 23.02 22.59 22.90 203,624,720 +0.13(+0.55%)
Jul 31, 2014 23.15 23.22 22.71 22.78 236,953,536 -0.61(-2.60%)
Jul 30, 2014 23.45 23.51 23.27 23.38 138,530,976 -0.05(-0.23%)
Jul 29, 2014 23.66 23.69 23.41 23.44 180,974,688 -0.15(-0.65%)
Jul 28, 2014 23.30 23.64 23.24 23.59 231,956,064 +0.32(+1.38%)
Jul 25, 2014 23.07 23.31 23.02 23.27 182,460,352 +0.15(+0.66%)
Jul 24, 2014 23.12 23.19 22.97 23.12 191,872,000 -0.04(-0.16%)
Jul 23, 2014 22.73 23.32 22.67 23.15 381,247,680 +0.59(+2.61%)
Jul 22, 2014 22.56 22.61 22.42 22.57 220,422,608 +0.19(+0.83%)
Jul 21, 2014 22.63 22.63 22.33 22.38 162,580,336 -0.12(-0.52%)
Jul 18, 2014 22.30 22.57 22.16 22.50 209,821,472 +0.32(+1.44%)
Jul 17, 2014 22.64 22.70 22.05 22.18 238,936,736 -0.40(-1.78%)
Jul 16, 2014 23.10 23.13 22.57 22.58 223,497,952 -0.13(-0.57%)
Jul 15, 2014 23.06 23.07 22.64 22.71 186,300,688 -0.27(-1.17%)
Jul 14, 2014 22.84 23.08 22.79 22.98 178,748,672 +0.29(+1.29%)
Jul 11, 2014 22.72 22.84 22.60 22.69 142,790,528 +0.04(+0.19%)
Jul 10, 2014 22.34 22.76 22.28 22.64 166,226,944 -0.08(-0.37%)
Jul 09, 2014 22.74 22.86 22.58 22.73 152,155,280 +0.01(+0.04%)
Jul 08, 2014 22.94 23.06 22.38 22.72 273,266,304 -0.15(-0.64%)
Jul 07, 2014 22.43 22.87 22.42 22.86 229,365,520 +0.46(+2.06%)
Jul 03, 2014 22.32 22.40 22.40 22.40 96,087,664 +0.13(+0.59%)
Jul 02, 2014 22.36 22.41 22.18 22.27 118,995,952 -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.