Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.42 22.45 22.13 22.27 1,155,917 -0.09(-0.39%)
Nov 26, 2014 22.29 22.35 22.35 22.35 1,228,421 +0.02(+0.09%)
Nov 25, 2014 22.63 22.73 22.29 22.33 2,397,260 -0.28(-1.25%)
Nov 24, 2014 22.59 22.76 22.38 22.62 1,659,492 +0.14(+0.61%)
Nov 21, 2014 22.59 22.60 22.37 22.48 2,803,810 +0.20(+0.88%)
Nov 20, 2014 21.87 22.29 21.56 22.29 2,341,105 +0.16(+0.71%)
Nov 19, 2014 22.35 22.41 21.91 22.13 2,164,884 -0.23(-1.05%)
Nov 18, 2014 22.34 22.74 22.31 22.36 2,030,724 -0.02(-0.09%)
Nov 17, 2014 22.49 22.67 22.33 22.38 1,942,078 -0.25(-1.12%)
Nov 14, 2014 22.52 22.74 21.42 22.64 2,265,435 +0.04(+0.17%)
Nov 13, 2014 22.69 22.74 22.27 22.60 2,664,336 +0.31(+1.40%)
Nov 12, 2014 22.73 22.80 22.03 22.29 3,683,070 -0.27(-1.21%)
Nov 11, 2014 22.37 22.75 22.20 22.56 2,772,128 +0.21(+0.96%)
Nov 10, 2014 21.73 22.35 21.68 22.34 2,327,962 +0.60(+2.74%)
Nov 07, 2014 22.25 22.26 21.70 21.75 3,556,335 -0.54(-2.41%)
Nov 06, 2014 22.19 22.39 22.08 22.29 2,206,618 +0.16(+0.71%)
Nov 05, 2014 22.14 22.29 21.84 22.13 1,827,874 +0.22(+1.02%)
Nov 04, 2014 21.80 21.93 21.52 21.90 2,255,913 +0.00(+0.00%)
Nov 03, 2014 21.78 22.37 21.78 21.90 2,770,225 +0.14(+0.63%)
Oct 31, 2014 21.69 22.09 21.44 21.77 3,486,757 +0.59(+2.77%)
Oct 30, 2014 21.15 21.32 20.82 21.18 3,413,059 -0.10(-0.46%)
Oct 29, 2014 20.95 21.34 20.70 21.28 5,208,987 +0.36(+1.73%)
Oct 28, 2014 20.70 20.96 20.38 20.92 2,094,223 +0.33(+1.61%)
Oct 27, 2014 20.64 20.66 20.20 20.59 3,000,549 -0.08(-0.38%)
Oct 24, 2014 20.46 20.69 20.31 20.66 2,121,242 +0.21(+1.05%)
Oct 23, 2014 20.51 20.73 20.28 20.45 4,342,108 +0.24(+1.21%)
Oct 22, 2014 20.75 21.12 20.07 20.21 7,519,470 -0.23(-1.15%)
Oct 21, 2014 20.15 20.63 19.99 20.44 3,849,846 +0.49(+2.45%)
Oct 20, 2014 19.79 20.02 19.56 19.95 3,822,273 +0.31(+1.59%)
Oct 17, 2014 19.74 20.06 19.37 19.64 5,046,190 +0.23(+1.21%)
Oct 16, 2014 18.36 19.71 18.32 19.41 4,965,114 +0.51(+2.69%)
Oct 15, 2014 18.31 18.96 17.77 18.90 7,421,469 +0.15(+0.78%)
Oct 14, 2014 18.74 19.19 18.27 18.75 6,112,766 +0.12(+0.63%)
Oct 13, 2014 18.98 19.22 18.53 18.63 5,406,312 -0.45(-2.35%)
Oct 10, 2014 19.62 20.02 19.07 19.08 7,224,188 -0.79(-3.98%)
Oct 09, 2014 20.69 20.79 19.85 19.87 5,341,005 -0.92(-4.41%)
Oct 08, 2014 21.07 21.08 20.24 20.79 8,407,436 -0.21(-0.98%)
Oct 07, 2014 21.69 21.86 21.00 21.00 3,558,107 -0.88(-4.02%)
Oct 06, 2014 22.33 22.33 21.71 21.88 2,243,384 -0.34(-1.54%)
Oct 03, 2014 21.87 22.29 21.69 22.22 4,055,447 +0.60(+2.75%)
Oct 02, 2014 21.47 21.75 21.15 21.62 3,243,300 +0.12(+0.54%)
Oct 01, 2014 21.98 22.04 21.41 21.50 3,310,362 -0.55(-2.48%)
Sep 30, 2014 22.18 22.33 21.94 22.05 2,009,378 -0.05(-0.22%)
Sep 29, 2014 21.98 22.25 21.85 22.10 2,070,882 -0.20(-0.88%)
Sep 26, 2014 22.26 22.46 22.13 22.29 2,001,516 +0.14(+0.62%)
Sep 25, 2014 22.88 22.88 22.07 22.16 3,463,496 -0.77(-3.36%)
Sep 24, 2014 22.86 22.96 22.39 22.93 3,397,105 +0.14(+0.60%)
Sep 23, 2014 22.94 23.15 22.69 22.79 2,139,263 -0.17(-0.72%)
Sep 22, 2014 23.13 23.15 22.56 22.96 3,284,950 -0.20(-0.89%)
Sep 19, 2014 23.58 23.79 22.94 23.16 5,249,688 -0.39(-1.66%)
Sep 18, 2014 23.44 23.98 23.36 23.55 4,555,697 +0.25(+1.09%)
Sep 17, 2014 22.83 23.57 22.63 23.30 5,139,953 +0.50(+2.18%)
Sep 16, 2014 22.39 22.81 22.26 22.80 3,529,384 +0.36(+1.61%)
Sep 15, 2014 22.49 22.53 22.20 22.44 3,510,134 -0.15(-0.65%)
Sep 12, 2014 22.22 22.80 22.20 22.59 3,864,029 +0.42(+1.89%)
Sep 11, 2014 22.04 22.22 21.87 22.17 2,859,902 -0.02(-0.09%)
Sep 10, 2014 21.69 22.23 21.66 22.19 2,065,073 +0.55(+2.53%)
Sep 09, 2014 21.81 21.90 21.50 21.64 1,950,105 -0.22(-1.03%)
Sep 08, 2014 21.33 21.90 21.28 21.87 2,579,346 +0.48(+2.24%)
Sep 05, 2014 21.31 21.43 21.03 21.39 1,944,311 -0.02(-0.09%)
Sep 04, 2014 21.46 21.82 21.37 21.41 1,987,363 +0.08(+0.37%)
Sep 03, 2014 21.67 21.98 21.27 21.33 2,144,754 -0.43(-1.97%)
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.