Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.59 29.12 28.15 28.84 9,777,316 +0.48(+1.70%)
Nov 26, 2014 28.11 28.36 28.36 28.36 6,846,995 +0.25(+0.89%)
Nov 25, 2014 28.54 28.85 28.09 28.11 10,380,793 -0.36(-1.26%)
Nov 24, 2014 28.01 28.56 27.82 28.47 10,102,130 +0.64(+2.29%)
Nov 21, 2014 28.30 28.41 27.80 27.83 12,052,713 +0.01(+0.03%)
Nov 20, 2014 28.21 28.31 27.09 27.82 35,586,436 +1.81(+6.98%)
Nov 19, 2014 25.76 26.60 25.54 26.01 18,679,564 +0.47(+1.83%)
Nov 18, 2014 25.78 25.94 25.15 25.54 8,770,272 -0.29(-1.11%)
Nov 17, 2014 26.10 26.32 25.73 25.83 6,670,147 -0.15(-0.56%)
Nov 14, 2014 26.01 26.16 25.72 25.97 4,185,543 +0.00(+0.00%)
Nov 13, 2014 25.95 26.05 25.65 25.97 5,623,256 +0.21(+0.82%)
Nov 12, 2014 25.50 25.98 25.31 25.76 4,775,566 +0.27(+1.06%)
Nov 11, 2014 25.53 25.75 25.32 25.49 5,062,782 +0.09(+0.35%)
Nov 10, 2014 25.66 26.09 25.30 25.40 5,275,005 -0.34(-1.34%)
Nov 07, 2014 25.73 26.08 25.37 25.75 5,958,088 -0.02(-0.09%)
Nov 06, 2014 25.38 25.87 25.17 25.77 6,431,790 +0.42(+1.65%)
Nov 05, 2014 25.34 25.51 24.89 25.35 5,693,527 +0.20(+0.81%)
Nov 04, 2014 25.16 25.35 24.88 25.15 3,929,017 -0.04(-0.15%)
Nov 03, 2014 24.98 25.34 24.63 25.18 5,751,657 +0.20(+0.79%)
Oct 31, 2014 25.10 25.38 24.84 24.98 9,306,072 +0.38(+1.55%)
Oct 30, 2014 23.49 24.70 23.37 24.60 6,755,644 +0.93(+3.93%)
Oct 29, 2014 23.93 24.00 23.50 23.68 4,065,527 -0.23(-0.95%)
Oct 28, 2014 24.17 24.19 23.70 23.90 6,050,775 -0.24(-1.00%)
Oct 27, 2014 24.12 24.23 24.23 24.14 3,946,194 -0.09(-0.36%)
Oct 24, 2014 24.42 24.51 23.91 24.23 5,186,066 -0.01(-0.03%)
Oct 23, 2014 24.25 24.51 24.09 24.24 7,990,207 +0.20(+0.85%)
Oct 22, 2014 24.00 24.52 23.94 24.03 7,843,060 +0.18(+0.74%)
Oct 21, 2014 23.73 24.04 23.61 23.86 4,425,249 +0.30(+1.27%)
Oct 20, 2014 22.96 23.68 22.96 23.56 4,904,520 +0.62(+2.71%)
Oct 17, 2014 23.14 23.55 22.71 22.94 6,175,567 +0.04(+0.19%)
Oct 16, 2014 22.31 23.26 22.21 22.89 5,763,966 +0.29(+1.26%)
Oct 15, 2014 21.59 22.72 21.08 22.61 9,943,407 +0.62(+2.83%)
Oct 14, 2014 21.85 22.53 21.73 21.98 6,378,579 +0.23(+1.08%)
Oct 13, 2014 22.31 22.36 21.69 21.75 7,284,159 -0.56(-2.53%)
Oct 10, 2014 22.52 22.91 22.21 22.31 5,992,604 -0.27(-1.20%)
Oct 09, 2014 23.53 23.74 22.50 22.58 10,155,411 -0.48(-2.06%)
Oct 08, 2014 22.24 23.07 22.08 23.06 12,798,751 +0.94(+4.23%)
Oct 07, 2014 23.48 23.51 22.04 22.12 17,756,834 -1.44(-6.12%)
Oct 06, 2014 24.42 24.47 23.55 23.57 6,782,136 -0.86(-3.51%)
Oct 03, 2014 24.35 24.69 24.24 24.42 5,404,145 +0.48(+1.99%)
Oct 02, 2014 23.81 24.01 23.18 23.95 5,145,579 +0.07(+0.31%)
Oct 01, 2014 24.40 24.55 23.76 23.87 7,073,999 -0.71(-2.89%)
Sep 30, 2014 24.55 24.68 24.30 24.58 5,446,034 -0.04(-0.18%)
Sep 29, 2014 23.95 24.71 23.78 24.63 6,793,104 +0.52(+2.16%)
Sep 26, 2014 24.49 24.59 24.10 24.11 5,485,495 -0.23(-0.96%)
Sep 25, 2014 24.75 24.91 24.16 24.34 5,661,192 -0.53(-2.15%)
Sep 24, 2014 24.62 24.96 24.46 24.88 7,869,460 +0.46(+1.89%)
Sep 23, 2014 24.52 24.98 24.41 24.41 6,005,030 -0.23(-0.92%)
Sep 22, 2014 25.19 25.30 24.49 24.64 8,042,786 -0.69(-2.72%)
Sep 19, 2014 25.78 26.00 25.07 25.33 12,017,634 -0.26(-1.00%)
Sep 18, 2014 25.42 25.65 25.29 25.59 5,437,826 +0.32(+1.27%)
Sep 17, 2014 25.42 25.42 25.00 25.26 6,951,653 -0.20(-0.80%)
Sep 16, 2014 24.88 25.52 24.74 25.47 9,736,371 +0.58(+2.32%)
Sep 15, 2014 24.68 25.34 24.66 24.89 9,433,449 +0.29(+1.16%)
Sep 12, 2014 23.84 24.71 23.84 24.60 13,647,351 +0.82(+3.45%)
Sep 11, 2014 23.54 23.79 23.43 23.78 5,733,417 +0.14(+0.59%)
Sep 10, 2014 23.32 23.81 23.28 23.65 5,741,009 +0.37(+1.60%)
Sep 09, 2014 23.24 23.57 23.15 23.27 5,803,016 -0.11(-0.47%)
Sep 08, 2014 23.52 23.81 23.27 23.38 7,287,338 -0.18(-0.77%)
Sep 05, 2014 23.32 23.59 23.01 23.56 5,048,827 +0.17(+0.72%)
Sep 04, 2014 22.72 23.64 22.72 23.40 9,927,474 +0.68(+2.98%)
Sep 03, 2014 22.84 22.92 22.61 22.72 4,121,500 -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.