Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.46 22.51 22.09 22.17 24,744,738 -1.28(-5.46%)
Nov 26, 2014 23.46 23.45 23.45 23.45 6,104,974 +0.01(+0.05%)
Nov 25, 2014 23.67 23.71 23.41 23.44 11,097,366 -0.27(-1.12%)
Nov 24, 2014 23.91 23.94 23.63 23.70 9,708,736 -0.21(-0.90%)
Nov 21, 2014 23.84 23.97 23.74 23.92 10,498,412 +0.37(+1.56%)
Nov 20, 2014 23.39 23.62 23.37 23.55 6,853,735 +0.13(+0.55%)
Nov 19, 2014 23.37 23.52 23.21 23.42 8,053,459 +0.20(+0.85%)
Nov 18, 2014 23.27 23.34 23.10 23.22 7,539,215 +0.16(+0.71%)
Nov 17, 2014 22.95 23.14 22.84 23.06 8,118,401 -0.02(-0.10%)
Nov 14, 2014 22.78 23.13 22.77 23.08 9,803,441 +0.15(+0.66%)
Nov 13, 2014 22.98 23.04 22.81 22.93 15,204,778 -0.29(-1.24%)
Nov 12, 2014 23.23 23.43 23.18 23.22 10,823,554 -0.32(-1.37%)
Nov 11, 2014 23.36 23.63 23.29 23.54 9,616,645 -0.06(-0.26%)
Nov 10, 2014 23.72 23.82 23.55 23.60 8,993,084 -0.11(-0.48%)
Nov 07, 2014 23.67 23.87 23.65 23.71 10,113,961 +0.11(+0.45%)
Nov 06, 2014 23.69 23.74 23.42 23.61 8,023,304 +0.06(+0.24%)
Nov 05, 2014 23.39 23.64 23.26 23.55 9,428,642 +0.41(+1.75%)
Nov 04, 2014 23.33 23.35 23.00 23.14 14,449,207 -0.45(-1.91%)
Nov 03, 2014 23.86 23.94 23.58 23.59 12,133,266 -0.56(-2.30%)
Oct 31, 2014 23.93 24.15 23.72 24.15 13,486,055 +0.19(+0.81%)
Oct 30, 2014 23.71 24.04 23.58 23.95 11,970,414 +0.12(+0.49%)
Oct 29, 2014 23.89 24.03 23.68 23.84 13,218,273 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.80 13,368,043 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,620,061 -0.12(-0.52%)
Oct 24, 2014 23.37 23.45 23.22 23.43 7,844,733 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,907,299 +0.34(+1.47%)
Oct 22, 2014 23.32 23.42 23.09 23.09 9,088,700 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.15 23.48 9,862,075 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,441,037 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,996,176 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,947,834 +0.05(+0.22%)
Oct 15, 2014 22.49 22.61 21.98 22.58 19,191,704 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.49 22.57 15,332,187 -0.34(-1.48%)
Oct 13, 2014 23.29 23.39 22.88 22.90 9,371,923 -0.18(-0.77%)
Oct 10, 2014 23.13 23.32 22.93 23.08 13,347,822 -0.25(-1.07%)
Oct 09, 2014 23.69 23.74 23.31 23.33 12,546,067 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.55 23.98 16,125,485 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,986,367 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.74 23.92 8,848,967 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,462,439 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,278,191 -0.29(-1.19%)
Oct 01, 2014 24.36 24.53 24.21 24.27 7,782,298 -0.15(-0.61%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,301,128 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,028,120 +0.10(+0.41%)
Sep 26, 2014 24.42 24.75 24.34 24.65 12,787,477 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,631,420 -0.81(-3.19%)
Sep 24, 2014 25.46 25.49 25.20 25.29 11,226,150 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.39 25.41 5,746,105 -0.23(-0.89%)
Sep 22, 2014 25.78 25.78 25.54 25.63 9,525,161 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,922,652 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.79 5,836,128 +0.11(+0.41%)
Sep 17, 2014 25.76 25.83 25.64 25.69 6,057,336 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,757 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,131,684 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,630,347 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.54 25.69 17,037,606 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,241,532 +0.76(+3.03%)
Sep 09, 2014 25.09 25.22 25.03 25.09 8,806,495 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,052,287 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,950,266 +0.58(+2.32%)
Sep 04, 2014 26.71 26.73 24.81 24.94 98,442,104 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,562,199 +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.