Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.46 22.51 22.10 22.17 24,742,696 -1.28(-5.46%)
Nov 26, 2014 23.46 23.45 23.45 23.45 6,104,470 +0.01(+0.05%)
Nov 25, 2014 23.68 23.71 23.41 23.44 11,096,449 -0.26(-1.12%)
Nov 24, 2014 23.91 23.95 23.63 23.70 9,707,935 -0.21(-0.90%)
Nov 21, 2014 23.84 23.97 23.74 23.92 10,497,545 +0.37(+1.56%)
Nov 20, 2014 23.39 23.62 23.38 23.55 6,853,169 +0.13(+0.55%)
Nov 19, 2014 23.37 23.52 23.21 23.42 8,052,794 +0.20(+0.85%)
Nov 18, 2014 23.27 23.34 23.10 23.22 7,538,592 +0.16(+0.71%)
Nov 17, 2014 22.95 23.14 22.84 23.06 8,117,730 -0.02(-0.10%)
Nov 14, 2014 22.78 23.13 22.77 23.08 9,802,631 +0.15(+0.66%)
Nov 13, 2014 22.98 23.04 22.81 22.93 15,203,522 -0.29(-1.24%)
Nov 12, 2014 23.24 23.43 23.18 23.22 10,822,661 -0.32(-1.37%)
Nov 11, 2014 23.36 23.64 23.29 23.54 9,615,851 -0.06(-0.26%)
Nov 10, 2014 23.72 23.82 23.55 23.60 8,992,341 -0.11(-0.48%)
Nov 07, 2014 23.68 23.87 23.65 23.71 10,113,126 +0.11(+0.45%)
Nov 06, 2014 23.69 23.74 23.42 23.61 8,022,642 +0.06(+0.24%)
Nov 05, 2014 23.39 23.64 23.26 23.55 9,427,864 +0.41(+1.75%)
Nov 04, 2014 23.33 23.35 23.01 23.15 14,448,012 -0.45(-1.91%)
Nov 03, 2014 23.86 23.94 23.58 23.60 12,132,262 -0.56(-2.30%)
Oct 31, 2014 23.93 24.15 23.72 24.15 13,484,940 +0.19(+0.81%)
Oct 30, 2014 23.71 24.05 23.58 23.96 11,969,424 +0.12(+0.49%)
Oct 29, 2014 23.90 24.03 23.68 23.84 13,217,180 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.81 13,366,938 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,619,018 -0.12(-0.52%)
Oct 24, 2014 23.37 23.46 23.22 23.43 7,844,084 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,906,562 +0.34(+1.47%)
Oct 22, 2014 23.32 23.43 23.09 23.10 9,087,948 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.16 23.48 9,861,259 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,440,091 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,994,524 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,946,350 +0.05(+0.22%)
Oct 15, 2014 22.50 22.61 21.98 22.58 19,190,116 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.50 22.57 15,330,919 -0.34(-1.48%)
Oct 13, 2014 23.30 23.40 22.88 22.91 9,371,148 -0.18(-0.77%)
Oct 10, 2014 23.13 23.33 22.93 23.08 13,346,719 -0.25(-1.07%)
Oct 09, 2014 23.70 23.75 23.31 23.33 12,545,029 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.56 23.98 16,124,151 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,985,706 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.75 23.92 8,848,235 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,461,409 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,277,011 -0.29(-1.19%)
Oct 01, 2014 24.36 24.53 24.21 24.27 7,781,654 -0.15(-0.61%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,300,110 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,027,456 +0.10(+0.41%)
Sep 26, 2014 24.42 24.76 24.35 24.65 12,786,420 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,629,136 -0.81(-3.19%)
Sep 24, 2014 25.46 25.50 25.20 25.29 11,225,221 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.40 25.41 5,745,629 -0.23(-0.89%)
Sep 22, 2014 25.79 25.79 25.54 25.63 9,524,373 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,921,914 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.80 5,835,646 +0.11(+0.41%)
Sep 17, 2014 25.76 25.84 25.65 25.69 6,056,835 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,130 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,130,929 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,629,634 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.55 25.70 17,036,196 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,239,114 +0.76(+3.03%)
Sep 09, 2014 25.10 25.22 25.03 25.09 8,805,767 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,050,960 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,947,954 +0.58(+2.32%)
Sep 04, 2014 26.71 26.74 24.81 24.95 98,433,968 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,561,409 +0.28(+1.08%)
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.