Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.19 23.21 22.23 22.51 1,607,239 -0.79(-3.40%)
Nov 26, 2014 23.46 23.30 23.30 23.30 3,627,285 -0.13(-0.55%)
Nov 25, 2014 23.42 23.58 23.27 23.43 2,638,509 +0.00(+0.01%)
Nov 24, 2014 23.44 23.64 23.36 23.42 2,060,507 +0.03(+0.13%)
Nov 21, 2014 23.65 23.79 23.37 23.39 1,940,765 +0.13(+0.55%)
Nov 20, 2014 22.96 23.31 22.86 23.27 1,272,889 +0.10(+0.44%)
Nov 19, 2014 23.27 23.31 23.01 23.16 2,137,225 -0.12(-0.51%)
Nov 18, 2014 23.19 23.56 23.19 23.28 1,254,310 +0.08(+0.32%)
Nov 17, 2014 23.07 23.32 22.89 23.21 1,096,893 +0.14(+0.60%)
Nov 14, 2014 23.06 23.36 23.00 23.07 1,042,105 +0.03(+0.11%)
Nov 13, 2014 23.13 23.24 22.89 23.04 2,940,504 -0.20(-0.85%)
Nov 12, 2014 23.27 23.35 23.14 23.24 1,548,379 -0.10(-0.44%)
Nov 11, 2014 23.27 23.44 23.21 23.34 3,030,046 +0.08(+0.32%)
Nov 10, 2014 23.42 23.50 23.16 23.27 2,510,889 -0.03(-0.14%)
Nov 07, 2014 23.38 23.44 23.25 23.30 1,643,464 -0.02(-0.09%)
Nov 06, 2014 23.14 23.42 23.03 23.32 1,676,218 +0.14(+0.60%)
Nov 05, 2014 23.34 23.34 22.96 23.18 2,048,360 +0.04(+0.17%)
Nov 04, 2014 23.44 23.52 23.13 23.14 1,635,032 -0.46(-1.94%)
Nov 03, 2014 23.95 24.14 23.58 23.60 3,294,425 -0.19(-0.78%)
Oct 31, 2014 23.68 23.85 23.34 23.79 3,005,299 +0.46(+1.98%)
Oct 30, 2014 23.59 23.64 22.58 23.32 4,326,146 -0.80(-3.32%)
Oct 29, 2014 25.91 25.91 23.88 24.12 7,805,383 +0.24(+1.01%)
Oct 28, 2014 23.36 23.92 23.36 23.88 2,114,577 +0.64(+2.76%)
Oct 27, 2014 22.88 23.37 23.01 23.24 2,659,316 +0.24(+1.03%)
Oct 24, 2014 22.89 23.10 22.78 23.01 1,269,458 +0.08(+0.33%)
Oct 23, 2014 22.39 23.03 22.39 22.93 1,689,433 +0.85(+3.85%)
Oct 22, 2014 22.60 22.62 22.05 22.08 1,353,704 -0.50(-2.20%)
Oct 21, 2014 21.85 22.62 21.85 22.58 1,782,997 +0.95(+4.37%)
Oct 20, 2014 21.92 22.04 21.62 21.63 2,524,227 -0.42(-1.90%)
Oct 17, 2014 21.84 22.16 21.72 22.05 2,130,338 +0.53(+2.48%)
Oct 16, 2014 20.64 21.60 20.64 21.51 2,320,693 +0.37(+1.76%)
Oct 15, 2014 20.49 21.33 20.20 21.14 2,709,222 +0.12(+0.55%)
Oct 14, 2014 20.94 21.53 20.86 21.03 2,006,261 +0.20(+0.95%)
Oct 13, 2014 21.18 21.51 20.79 20.83 1,629,162 -0.44(-2.05%)
Oct 10, 2014 21.79 21.94 21.25 21.27 2,218,084 -0.63(-2.87%)
Oct 09, 2014 22.83 22.90 21.83 21.89 1,985,287 -1.04(-4.52%)
Oct 08, 2014 22.35 22.95 22.23 22.93 1,670,245 +0.57(+2.55%)
Oct 07, 2014 22.92 23.08 22.36 22.36 1,723,725 -0.77(-3.34%)
Oct 06, 2014 23.41 23.53 23.13 23.13 2,666,003 -0.23(-0.97%)
Oct 03, 2014 23.56 23.57 23.30 23.36 1,836,394 +0.10(+0.44%)
Oct 02, 2014 22.50 23.39 22.42 23.26 4,089,714 +0.68(+3.03%)
Oct 01, 2014 23.51 23.51 22.13 22.57 7,380,872 -1.00(-4.24%)
Sep 30, 2014 23.96 23.96 23.50 23.57 1,613,141 -0.32(-1.33%)
Sep 29, 2014 23.75 24.00 23.75 23.89 1,310,529 -0.22(-0.90%)
Sep 26, 2014 24.02 24.17 23.85 24.10 1,555,799 +0.12(+0.48%)
Sep 25, 2014 24.49 24.61 23.98 23.99 1,442,577 -0.63(-2.55%)
Sep 24, 2014 24.45 24.73 24.31 24.62 2,094,125 +0.02(+0.07%)
Sep 23, 2014 24.70 24.88 24.60 24.60 1,374,220 -0.23(-0.93%)
Sep 22, 2014 25.10 25.11 24.76 24.83 1,549,642 -0.34(-1.37%)
Sep 19, 2014 25.33 25.37 25.08 25.17 2,820,101 -0.03(-0.13%)
Sep 18, 2014 25.59 25.64 25.19 25.21 1,535,515 -0.27(-1.05%)
Sep 17, 2014 25.66 25.79 25.30 25.47 1,225,928 -0.08(-0.31%)
Sep 16, 2014 25.41 25.71 25.33 25.55 1,908,361 +0.06(+0.22%)
Sep 15, 2014 25.49 25.54 25.29 25.50 1,488,259 -0.06(-0.23%)
Sep 12, 2014 25.64 25.64 25.34 25.56 1,496,711 -0.10(-0.37%)
Sep 11, 2014 25.50 25.75 25.38 25.65 1,554,340 +0.02(+0.07%)
Sep 10, 2014 25.98 26.08 25.60 25.63 2,044,162 -0.38(-1.47%)
Sep 09, 2014 26.55 26.64 26.02 26.02 1,235,601 -0.54(-2.02%)
Sep 08, 2014 26.27 26.59 26.27 26.55 1,244,843 +0.20(+0.75%)
Sep 05, 2014 26.14 26.38 25.92 26.36 1,153,192 +0.16(+0.59%)
Sep 04, 2014 26.11 26.58 26.11 26.20 944,005 +0.15(+0.58%)
Sep 03, 2014 26.32 26.46 26.01 26.05 945,166 -0.18(-0.69%)
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.