Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.59 22.70 22.44 22.60 2,029,940 -0.02(-0.09%)
Nov 26, 2014 22.64 22.62 22.62 22.62 2,357,000 -0.04(-0.19%)
Nov 25, 2014 22.40 22.77 22.40 22.66 3,202,494 +0.05(+0.21%)
Nov 24, 2014 22.64 22.75 22.54 22.61 3,239,018 +0.01(+0.06%)
Nov 21, 2014 22.71 22.80 22.50 22.60 5,280,512 +0.08(+0.34%)
Nov 20, 2014 22.18 22.57 22.17 22.52 3,440,630 +0.18(+0.83%)
Nov 19, 2014 22.18 22.38 22.05 22.34 2,732,366 +0.16(+0.74%)
Nov 18, 2014 22.11 22.45 22.11 22.18 2,651,954 -0.02(-0.11%)
Nov 17, 2014 22.34 22.38 22.14 22.20 3,568,436 -0.20(-0.89%)
Nov 14, 2014 22.21 22.45 21.96 22.40 2,504,906 +0.23(+1.06%)
Nov 13, 2014 22.36 22.39 21.98 22.16 2,687,938 -0.16(-0.72%)
Nov 12, 2014 22.11 22.41 22.07 22.32 3,190,444 +0.11(+0.50%)
Nov 11, 2014 22.21 22.30 22.00 22.21 2,501,772 -0.00(-0.01%)
Nov 10, 2014 22.30 22.30 22.12 22.22 4,099,864 -0.05(-0.21%)
Nov 07, 2014 22.37 22.40 21.93 22.27 4,887,432 -0.19(-0.85%)
Nov 06, 2014 22.30 22.52 22.23 22.45 3,443,770 +0.23(+1.06%)
Nov 05, 2014 22.50 22.60 22.11 22.22 5,188,796 +0.11(+0.50%)
Nov 04, 2014 21.96 22.19 21.93 22.11 2,275,614 +0.11(+0.48%)
Nov 03, 2014 22.00 22.10 21.91 22.00 2,203,632 -0.02(-0.07%)
Oct 31, 2014 22.05 22.07 21.83 22.02 3,204,370 +0.41(+1.92%)
Oct 30, 2014 21.43 21.67 21.34 21.61 1,984,224 +0.10(+0.47%)
Oct 29, 2014 21.68 21.68 21.31 21.50 2,481,804 -0.20(-0.91%)
Oct 28, 2014 21.36 21.70 21.21 21.70 3,019,232 +0.43(+2.03%)
Oct 27, 2014 21.23 21.30 21.34 21.27 1,992,478 -0.07(-0.30%)
Oct 24, 2014 21.19 21.35 21.02 21.34 2,152,296 +0.23(+1.07%)
Oct 23, 2014 21.05 21.31 21.05 21.11 2,584,524 +0.36(+1.73%)
Oct 22, 2014 21.24 21.27 20.75 20.75 3,234,596 -0.55(-2.56%)
Oct 21, 2014 20.89 21.31 20.73 21.30 4,041,216 +0.60(+2.87%)
Oct 20, 2014 20.43 20.76 20.43 20.70 3,000,112 +0.15(+0.75%)
Oct 17, 2014 20.57 20.65 20.23 20.55 7,459,978 +0.16(+0.76%)
Oct 16, 2014 20.11 20.61 20.11 20.39 5,888,464 -0.10(-0.49%)
Oct 15, 2014 20.28 20.64 20.09 20.49 7,156,044 -0.06(-0.29%)
Oct 14, 2014 20.61 20.95 20.48 20.55 7,593,416 -0.07(-0.36%)
Oct 13, 2014 21.29 21.29 20.57 20.62 6,059,188 -0.64(-3.03%)
Oct 10, 2014 21.75 21.81 20.91 21.27 14,547,816 -1.08(-4.83%)
Oct 09, 2014 22.80 22.94 22.19 22.35 6,521,256 -0.56(-2.44%)
Oct 08, 2014 22.34 22.94 22.23 22.91 4,486,630 +0.50(+2.25%)
Oct 07, 2014 22.80 22.84 22.38 22.41 4,628,592 -0.58(-2.53%)
Oct 06, 2014 23.02 23.16 22.79 22.99 2,223,528 +0.11(+0.47%)
Oct 03, 2014 22.83 23.05 22.76 22.88 3,347,362 +0.14(+0.63%)
Oct 02, 2014 22.30 22.78 22.14 22.74 3,126,562 +0.48(+2.15%)
Oct 01, 2014 22.50 22.52 22.07 22.26 4,835,100 -0.19(-0.85%)
Sep 30, 2014 22.61 22.78 22.36 22.45 3,138,464 -0.15(-0.66%)
Sep 29, 2014 22.55 22.86 22.45 22.60 2,898,000 -0.15(-0.66%)
Sep 26, 2014 22.46 22.81 22.46 22.75 1,898,182 +0.24(+1.07%)
Sep 25, 2014 23.05 23.05 22.48 22.51 2,761,290 -0.55(-2.41%)
Sep 24, 2014 22.70 23.09 22.66 23.07 2,121,774 +0.38(+1.65%)
Sep 23, 2014 22.82 22.87 22.66 22.69 2,165,846 -0.13(-0.59%)
Sep 22, 2014 23.02 23.11 22.73 22.82 1,935,056 -0.29(-1.27%)
Sep 19, 2014 23.23 23.33 22.91 23.12 5,378,486 -0.04(-0.16%)
Sep 18, 2014 23.10 23.17 22.93 23.16 2,506,106 +0.27(+1.16%)
Sep 17, 2014 22.97 23.02 22.73 22.89 3,195,610 -0.02(-0.09%)
Sep 16, 2014 22.90 22.99 22.66 22.91 2,047,422 +0.01(+0.04%)
Sep 15, 2014 22.89 22.96 22.73 22.90 2,117,724 +0.00(+0.00%)
Sep 12, 2014 23.00 23.08 22.77 22.90 2,711,084 -0.15(-0.65%)
Sep 11, 2014 23.11 23.18 22.96 23.05 1,795,140 -0.18(-0.80%)
Sep 10, 2014 23.12 23.26 23.06 23.23 2,023,106 +0.09(+0.39%)
Sep 09, 2014 23.23 23.34 23.06 23.14 2,030,868 -0.15(-0.64%)
Sep 08, 2014 23.46 23.62 23.29 23.30 1,966,016 -0.21(-0.89%)
Sep 05, 2014 23.50 23.55 23.29 23.50 3,130,832 -0.08(-0.34%)
Sep 04, 2014 22.76 23.71 22.76 23.59 7,641,856 +0.91(+3.99%)
Sep 03, 2014 22.72 22.77 22.59 22.68 1,529,514 +0.09(+0.40%)
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.