Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.97 23.00 22.67 22.81 1,128,327 -0.09(-0.39%)
Nov 26, 2014 22.84 22.90 22.90 22.90 1,199,100 +0.02(+0.09%)
Nov 25, 2014 23.18 23.29 22.83 22.88 2,340,040 -0.29(-1.25%)
Nov 24, 2014 23.14 23.32 22.93 23.17 1,619,882 +0.14(+0.61%)
Nov 21, 2014 23.14 23.16 22.92 23.03 2,736,886 +0.20(+0.88%)
Nov 20, 2014 22.40 22.83 22.09 22.83 2,285,225 +0.16(+0.71%)
Nov 19, 2014 22.90 22.96 22.45 22.67 2,113,210 -0.24(-1.05%)
Nov 18, 2014 22.89 23.30 22.86 22.91 1,982,253 -0.02(-0.09%)
Nov 17, 2014 23.04 23.23 22.88 22.93 1,895,723 -0.26(-1.12%)
Nov 14, 2014 23.07 23.30 21.94 23.19 2,211,361 +0.04(+0.17%)
Nov 13, 2014 23.24 23.30 22.81 23.15 2,600,741 +0.32(+1.40%)
Nov 12, 2014 23.29 23.36 22.57 22.83 3,595,159 -0.28(-1.21%)
Nov 11, 2014 22.92 23.31 22.74 23.11 2,705,960 +0.22(+0.96%)
Nov 10, 2014 22.26 22.90 22.21 22.89 2,272,396 +0.61(+2.74%)
Nov 07, 2014 22.79 22.80 22.23 22.28 3,471,449 -0.55(-2.41%)
Nov 06, 2014 22.73 22.94 22.62 22.83 2,153,948 +0.16(+0.71%)
Nov 05, 2014 22.68 22.83 22.37 22.67 1,784,245 +0.23(+1.02%)
Nov 04, 2014 22.33 22.47 22.04 22.44 2,202,067 +0.00(+0.00%)
Nov 03, 2014 22.31 22.92 22.31 22.44 2,704,102 +0.14(+0.63%)
Oct 31, 2014 22.22 22.63 21.96 22.30 3,403,531 +0.60(+2.76%)
Oct 30, 2014 21.67 21.84 21.33 21.70 3,331,593 -0.10(-0.46%)
Oct 29, 2014 21.46 21.86 21.21 21.80 5,084,653 +0.37(+1.73%)
Oct 28, 2014 21.21 21.47 20.88 21.43 2,044,236 +0.34(+1.61%)
Oct 27, 2014 21.14 21.17 20.69 21.09 2,928,929 -0.08(-0.38%)
Oct 24, 2014 20.96 21.20 20.81 21.17 2,070,610 +0.22(+1.05%)
Oct 23, 2014 21.01 21.24 20.78 20.95 4,238,466 +0.25(+1.21%)
Oct 22, 2014 21.26 21.64 20.56 20.70 7,339,987 -0.24(-1.15%)
Oct 21, 2014 20.64 21.14 20.48 20.94 3,757,954 +0.50(+2.45%)
Oct 20, 2014 20.27 20.51 20.04 20.44 3,731,039 +0.32(+1.59%)
Oct 17, 2014 20.22 20.55 19.84 20.12 4,925,742 +0.24(+1.21%)
Oct 16, 2014 18.81 20.19 18.77 19.88 4,846,601 +0.52(+2.69%)
Oct 15, 2014 18.76 19.42 18.20 19.36 7,244,325 +0.15(+0.78%)
Oct 14, 2014 19.20 19.66 18.72 19.21 5,966,860 +0.12(+0.63%)
Oct 13, 2014 19.44 19.69 18.98 19.09 5,277,268 -0.46(-2.35%)
Oct 10, 2014 20.10 20.51 19.54 19.55 7,051,753 -0.81(-3.98%)
Oct 09, 2014 21.20 21.30 20.34 20.36 5,213,520 -0.94(-4.41%)
Oct 08, 2014 21.59 21.60 20.73 21.30 8,206,758 -0.21(-0.98%)
Oct 07, 2014 22.22 22.39 21.51 21.51 3,473,178 -0.90(-4.02%)
Oct 06, 2014 22.88 22.88 22.24 22.41 2,189,837 -0.35(-1.54%)
Oct 03, 2014 22.40 22.83 22.22 22.76 3,958,647 +0.61(+2.75%)
Oct 02, 2014 22.00 22.28 21.67 22.15 3,165,886 +0.12(+0.54%)
Oct 01, 2014 22.52 22.58 21.93 22.03 3,231,347 -0.56(-2.48%)
Sep 30, 2014 22.72 22.88 22.48 22.59 1,961,416 -0.05(-0.22%)
Sep 29, 2014 22.52 22.79 22.38 22.64 2,021,452 -0.20(-0.88%)
Sep 26, 2014 22.80 23.00 22.67 22.84 1,953,742 +0.14(+0.62%)
Sep 25, 2014 23.44 23.44 22.61 22.70 3,380,826 -0.79(-3.36%)
Sep 24, 2014 23.42 23.52 22.94 23.49 3,316,019 +0.14(+0.60%)
Sep 23, 2014 23.50 23.72 23.24 23.35 2,088,201 -0.17(-0.72%)
Sep 22, 2014 23.70 23.72 23.11 23.52 3,206,541 -0.21(-0.88%)
Sep 19, 2014 24.16 24.38 23.50 23.73 5,124,383 -0.40(-1.66%)
Sep 18, 2014 24.01 24.57 23.93 24.13 4,446,957 +0.26(+1.09%)
Sep 17, 2014 23.39 24.15 23.18 23.87 5,017,267 +0.51(+2.18%)
Sep 16, 2014 22.94 23.37 22.80 23.36 3,445,141 +0.37(+1.61%)
Sep 15, 2014 23.04 23.08 22.74 22.99 3,426,350 -0.15(-0.65%)
Sep 12, 2014 22.76 23.36 22.74 23.14 3,771,798 +0.43(+1.89%)
Sep 11, 2014 22.58 22.76 22.40 22.71 2,791,639 -0.02(-0.09%)
Sep 10, 2014 22.22 22.77 22.19 22.73 2,015,782 +0.56(+2.53%)
Sep 09, 2014 22.34 22.44 22.03 22.17 1,903,558 -0.23(-1.03%)
Sep 08, 2014 21.85 22.44 21.80 22.40 2,517,780 +0.49(+2.24%)
Sep 05, 2014 21.83 21.95 21.54 21.91 1,897,902 -0.02(-0.09%)
Sep 04, 2014 21.98 22.35 21.89 21.93 1,939,927 +0.08(+0.37%)
Sep 03, 2014 22.20 22.52 21.79 21.85 2,093,561 -0.44(-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.