Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.78 31.36 30.32 31.06 9,078,866 +0.52(+1.70%)
Nov 26, 2014 30.27 30.54 30.54 30.54 6,357,875 +0.27(+0.89%)
Nov 25, 2014 30.74 31.07 30.25 30.27 9,639,233 -0.39(-1.26%)
Nov 24, 2014 30.17 30.75 29.97 30.66 9,380,477 +0.69(+2.29%)
Nov 21, 2014 30.48 30.60 29.93 29.97 11,191,718 +0.01(+0.03%)
Nov 20, 2014 30.37 30.49 29.18 29.97 33,044,292 +1.95(+6.98%)
Nov 19, 2014 27.74 28.65 27.51 28.01 17,345,176 +0.50(+1.83%)
Nov 18, 2014 27.76 27.93 27.09 27.51 8,143,761 -0.31(-1.11%)
Nov 17, 2014 28.11 28.34 27.71 27.81 6,193,660 -0.16(-0.56%)
Nov 14, 2014 28.01 28.18 27.70 27.97 3,886,545 +0.00(+0.00%)
Nov 13, 2014 27.95 28.06 27.62 27.97 5,221,555 +0.23(+0.82%)
Nov 12, 2014 27.46 27.98 27.25 27.74 4,434,420 +0.29(+1.06%)
Nov 11, 2014 27.49 27.73 27.27 27.45 4,701,118 +0.09(+0.35%)
Nov 10, 2014 27.63 28.10 27.25 27.36 4,898,181 -0.37(-1.34%)
Nov 07, 2014 27.71 28.09 27.32 27.73 5,532,467 -0.02(-0.09%)
Nov 06, 2014 27.33 27.86 27.10 27.75 5,972,330 +0.45(+1.65%)
Nov 05, 2014 27.29 27.47 26.80 27.30 5,286,806 +0.22(+0.81%)
Nov 04, 2014 27.10 27.30 26.79 27.08 3,648,344 -0.04(-0.15%)
Nov 03, 2014 26.91 27.29 26.53 27.12 5,340,783 +0.21(+0.79%)
Oct 31, 2014 27.03 27.33 26.75 26.91 8,641,286 +0.41(+1.55%)
Oct 30, 2014 25.30 26.60 25.17 26.50 6,273,050 +1.00(+3.93%)
Oct 29, 2014 25.77 25.84 25.31 25.50 3,775,103 -0.24(-0.95%)
Oct 28, 2014 26.03 26.05 25.52 25.74 5,618,533 -0.26(-1.00%)
Oct 27, 2014 25.98 26.10 26.10 26.00 3,664,295 -0.09(-0.36%)
Oct 24, 2014 26.30 26.39 25.74 26.10 4,815,595 -0.01(-0.03%)
Oct 23, 2014 26.12 26.39 25.95 26.10 7,419,421 +0.22(+0.85%)
Oct 22, 2014 25.85 26.40 25.78 25.88 7,282,786 +0.19(+0.74%)
Oct 21, 2014 25.55 25.89 25.43 25.69 4,109,128 +0.32(+1.27%)
Oct 20, 2014 24.72 25.50 24.72 25.37 4,554,162 +0.67(+2.71%)
Oct 17, 2014 24.92 25.36 24.46 24.70 5,734,411 +0.05(+0.19%)
Oct 16, 2014 24.03 25.05 23.92 24.65 5,352,213 +0.31(+1.26%)
Oct 15, 2014 23.25 24.47 22.70 24.35 9,233,092 +0.67(+2.83%)
Oct 14, 2014 23.53 24.26 23.40 23.68 5,922,921 +0.25(+1.08%)
Oct 13, 2014 24.02 24.09 23.36 23.42 6,763,810 -0.61(-2.53%)
Oct 10, 2014 24.25 24.67 23.92 24.03 5,564,518 -0.29(-1.20%)
Oct 09, 2014 25.34 25.57 24.23 24.32 9,429,952 -0.51(-2.06%)
Oct 08, 2014 23.95 24.85 23.78 24.83 11,884,463 +1.01(+4.23%)
Oct 07, 2014 25.28 25.32 23.73 23.83 16,488,361 -1.55(-6.12%)
Oct 06, 2014 26.30 26.36 25.36 25.38 6,297,649 -0.92(-3.51%)
Oct 03, 2014 26.22 26.59 26.10 26.30 5,018,096 +0.51(+1.99%)
Oct 02, 2014 25.64 25.86 24.97 25.79 4,778,001 +0.08(+0.31%)
Oct 01, 2014 26.28 26.44 25.58 25.71 6,568,663 -0.76(-2.89%)
Sep 30, 2014 26.43 26.58 26.17 26.47 5,056,993 -0.05(-0.18%)
Sep 29, 2014 25.79 26.62 25.61 26.52 6,307,834 +0.56(+2.16%)
Sep 26, 2014 26.37 26.48 25.95 25.96 5,093,635 -0.25(-0.96%)
Sep 25, 2014 26.65 26.83 26.02 26.21 5,256,781 -0.58(-2.15%)
Sep 24, 2014 26.51 26.88 26.35 26.79 7,307,299 +0.50(+1.89%)
Sep 23, 2014 26.40 26.90 26.28 26.29 5,576,056 -0.24(-0.92%)
Sep 22, 2014 27.13 27.25 26.38 26.54 7,468,244 -0.74(-2.72%)
Sep 19, 2014 27.77 28.00 27.00 27.28 11,159,146 -0.28(-1.00%)
Sep 18, 2014 27.38 27.62 27.24 27.55 5,049,371 +0.35(+1.27%)
Sep 17, 2014 27.37 27.37 26.92 27.21 6,455,056 -0.22(-0.80%)
Sep 16, 2014 26.80 27.48 26.65 27.43 9,040,846 +0.62(+2.32%)
Sep 15, 2014 26.58 27.29 26.56 26.80 8,759,564 +0.31(+1.16%)
Sep 12, 2014 25.68 26.61 25.68 26.50 12,672,443 +0.88(+3.45%)
Sep 11, 2014 25.35 25.62 25.24 25.61 5,323,846 +0.15(+0.59%)
Sep 10, 2014 25.11 25.64 25.07 25.46 5,330,896 +0.40(+1.60%)
Sep 09, 2014 25.03 25.38 24.93 25.06 5,388,473 -0.12(-0.47%)
Sep 08, 2014 25.33 25.64 25.06 25.18 6,766,763 -0.20(-0.77%)
Sep 05, 2014 25.12 25.41 24.79 25.38 4,688,161 +0.18(+0.72%)
Sep 04, 2014 24.47 25.46 24.47 25.20 9,218,300 +0.73(+2.98%)
Sep 03, 2014 24.60 24.69 24.35 24.47 3,827,079 -0.09(-0.38%)
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.