Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.24 28.77 27.82 28.50 9,896,227 +0.48(+1.70%)
Nov 26, 2014 27.77 28.02 28.02 28.02 6,930,268 +0.25(+0.89%)
Nov 25, 2014 28.20 28.50 27.75 27.77 10,507,043 -0.35(-1.26%)
Nov 24, 2014 27.68 28.21 27.49 28.13 10,224,992 +0.63(+2.29%)
Nov 21, 2014 27.96 28.07 27.46 27.50 12,199,298 +0.01(+0.03%)
Nov 20, 2014 27.87 27.97 26.77 27.49 36,019,236 +1.79(+6.98%)
Nov 19, 2014 25.45 26.28 25.23 25.70 18,906,744 +0.46(+1.83%)
Nov 18, 2014 25.47 25.62 24.85 25.23 8,876,936 -0.28(-1.11%)
Nov 17, 2014 25.78 26.00 25.42 25.52 6,751,269 -0.14(-0.56%)
Nov 14, 2014 25.70 25.85 25.42 25.66 4,236,447 +0.00(+0.00%)
Nov 13, 2014 25.64 25.74 25.34 25.66 5,691,646 +0.21(+0.82%)
Nov 12, 2014 25.19 25.67 25.00 25.45 4,833,646 +0.27(+1.06%)
Nov 11, 2014 25.22 25.44 25.02 25.18 5,124,355 +0.09(+0.35%)
Nov 10, 2014 25.35 25.78 25.00 25.10 5,339,159 -0.34(-1.34%)
Nov 07, 2014 25.42 25.77 25.07 25.44 6,030,550 -0.02(-0.09%)
Nov 06, 2014 25.08 25.56 24.87 25.46 6,510,013 +0.41(+1.65%)
Nov 05, 2014 25.04 25.21 24.59 25.05 5,762,771 +0.20(+0.82%)
Nov 04, 2014 24.86 25.05 24.58 24.84 3,976,801 -0.04(-0.15%)
Nov 03, 2014 24.68 25.04 24.34 24.88 5,821,609 +0.20(+0.79%)
Oct 31, 2014 24.80 25.08 24.54 24.68 9,419,252 +0.38(+1.55%)
Oct 30, 2014 23.21 24.40 23.09 24.31 6,837,806 +0.92(+3.93%)
Oct 29, 2014 23.64 23.71 23.22 23.39 4,114,972 -0.22(-0.95%)
Oct 28, 2014 23.88 23.90 23.41 23.61 6,124,364 -0.24(-1.00%)
Oct 27, 2014 23.83 23.94 23.94 23.85 3,994,187 -0.09(-0.36%)
Oct 24, 2014 24.13 24.21 23.62 23.94 5,249,139 -0.01(-0.03%)
Oct 23, 2014 23.96 24.21 23.80 23.95 8,087,384 +0.20(+0.85%)
Oct 22, 2014 23.72 24.22 23.65 23.74 7,938,447 +0.17(+0.74%)
Oct 21, 2014 23.44 23.75 23.33 23.57 4,479,068 +0.30(+1.27%)
Oct 20, 2014 22.68 23.39 22.68 23.27 4,964,169 +0.61(+2.71%)
Oct 17, 2014 22.86 23.27 22.44 22.66 6,250,674 +0.04(+0.19%)
Oct 16, 2014 22.05 22.98 21.94 22.62 5,834,067 +0.28(+1.26%)
Oct 15, 2014 21.33 22.45 20.82 22.33 10,064,338 +0.61(+2.83%)
Oct 14, 2014 21.59 22.26 21.47 21.72 6,456,155 +0.23(+1.08%)
Oct 13, 2014 22.04 22.10 21.43 21.49 7,372,749 -0.56(-2.53%)
Oct 10, 2014 22.25 22.63 21.94 22.05 6,065,485 -0.27(-1.20%)
Oct 09, 2014 23.25 23.46 22.23 22.31 10,278,921 -0.47(-2.06%)
Oct 08, 2014 21.97 22.79 21.81 22.78 12,954,409 +0.93(+4.23%)
Oct 07, 2014 23.20 23.22 21.77 21.86 17,972,792 -1.42(-6.12%)
Oct 06, 2014 24.13 24.18 23.27 23.28 6,864,620 -0.85(-3.51%)
Oct 03, 2014 24.06 24.40 23.95 24.13 5,469,870 +0.47(+1.99%)
Oct 02, 2014 23.52 23.72 22.91 23.66 5,208,159 +0.07(+0.31%)
Oct 01, 2014 24.11 24.26 23.47 23.59 7,160,033 -0.70(-2.89%)
Sep 30, 2014 24.25 24.38 24.01 24.29 5,512,269 -0.04(-0.18%)
Sep 29, 2014 23.66 24.42 23.50 24.33 6,875,722 +0.51(+2.16%)
Sep 26, 2014 24.19 24.29 23.81 23.82 5,552,209 -0.23(-0.96%)
Sep 25, 2014 24.45 24.61 23.87 24.05 5,730,043 -0.53(-2.15%)
Sep 24, 2014 24.32 24.66 24.17 24.58 7,965,168 +0.46(+1.89%)
Sep 23, 2014 24.22 24.68 24.11 24.12 6,078,063 -0.22(-0.92%)
Sep 22, 2014 24.89 25.00 24.20 24.34 8,140,602 -0.68(-2.72%)
Sep 19, 2014 25.47 25.69 24.77 25.02 12,163,792 -0.25(-1.00%)
Sep 18, 2014 25.12 25.34 24.99 25.28 5,503,961 +0.32(+1.27%)
Sep 17, 2014 25.11 25.11 24.70 24.96 7,036,199 -0.20(-0.80%)
Sep 16, 2014 24.58 25.21 24.45 25.16 9,854,784 +0.57(+2.32%)
Sep 15, 2014 24.39 25.03 24.37 24.59 9,548,179 +0.28(+1.16%)
Sep 12, 2014 23.56 24.41 23.56 24.31 13,813,330 +0.81(+3.45%)
Sep 11, 2014 23.26 23.50 23.15 23.50 5,803,147 +0.14(+0.59%)
Sep 10, 2014 23.04 23.52 23.00 23.36 5,810,831 +0.37(+1.60%)
Sep 09, 2014 22.96 23.29 22.87 22.99 5,873,592 -0.11(-0.47%)
Sep 08, 2014 23.24 23.53 22.99 23.10 7,375,966 -0.18(-0.77%)
Sep 05, 2014 23.04 23.31 22.74 23.28 5,110,230 +0.17(+0.72%)
Sep 04, 2014 22.45 23.36 22.45 23.12 10,048,212 +0.67(+2.98%)
Sep 03, 2014 22.57 22.65 22.34 22.45 4,171,626 -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.