Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.96 28.48 27.54 28.21 9,996,588 +0.47(+1.70%)
Nov 26, 2014 27.49 27.74 27.74 27.74 7,000,550 +0.24(+0.88%)
Nov 25, 2014 27.92 28.22 27.47 27.49 10,613,599 -0.35(-1.26%)
Nov 24, 2014 27.40 27.93 27.21 27.84 10,328,687 +0.62(+2.29%)
Nov 21, 2014 27.68 27.79 27.19 27.22 12,323,014 +0.01(+0.03%)
Nov 20, 2014 27.59 27.69 26.50 27.21 36,384,520 +1.78(+6.98%)
Nov 19, 2014 25.20 26.02 24.98 25.44 19,098,484 +0.46(+1.83%)
Nov 18, 2014 25.21 25.37 24.60 24.98 8,966,960 -0.28(-1.10%)
Nov 17, 2014 25.52 25.74 25.17 25.26 6,819,736 -0.14(-0.56%)
Nov 14, 2014 25.44 25.59 25.16 25.40 4,279,410 +0.00(+0.00%)
Nov 13, 2014 25.38 25.48 25.09 25.40 5,749,367 +0.21(+0.82%)
Nov 12, 2014 24.94 25.41 24.75 25.20 4,882,666 +0.26(+1.06%)
Nov 11, 2014 24.97 25.19 24.77 24.93 5,176,323 +0.09(+0.35%)
Nov 10, 2014 25.10 25.52 24.74 24.84 5,393,305 -0.34(-1.34%)
Nov 07, 2014 25.17 25.51 24.82 25.18 6,091,708 -0.02(-0.08%)
Nov 06, 2014 24.82 25.30 24.62 25.20 6,576,033 +0.41(+1.65%)
Nov 05, 2014 24.79 24.95 24.34 24.79 5,821,213 +0.20(+0.81%)
Nov 04, 2014 24.61 24.79 24.33 24.59 4,017,131 -0.04(-0.15%)
Nov 03, 2014 24.44 24.79 24.09 24.63 5,880,647 +0.19(+0.79%)
Oct 31, 2014 24.55 24.82 24.29 24.44 9,514,775 +0.37(+1.55%)
Oct 30, 2014 22.98 24.16 22.86 24.06 6,907,150 +0.91(+3.93%)
Oct 29, 2014 23.41 23.47 22.98 23.16 4,156,703 -0.22(-0.95%)
Oct 28, 2014 23.64 23.66 23.18 23.38 6,186,473 -0.24(-1.00%)
Oct 27, 2014 23.59 23.70 23.70 23.61 4,034,694 -0.09(-0.36%)
Oct 24, 2014 23.89 23.97 23.38 23.70 5,302,372 -0.01(-0.03%)
Oct 23, 2014 23.72 23.97 23.56 23.71 8,169,401 +0.20(+0.85%)
Oct 22, 2014 23.48 23.98 23.41 23.51 8,018,954 +0.17(+0.74%)
Oct 21, 2014 23.21 23.51 23.09 23.33 4,524,492 +0.29(+1.27%)
Oct 20, 2014 22.45 23.16 22.45 23.04 5,014,512 +0.61(+2.71%)
Oct 17, 2014 22.63 23.03 22.21 22.43 6,314,064 +0.04(+0.19%)
Oct 16, 2014 21.82 22.75 21.72 22.39 5,893,232 +0.28(+1.26%)
Oct 15, 2014 21.12 22.23 20.61 22.11 10,166,404 +0.61(+2.83%)
Oct 14, 2014 21.37 22.03 21.25 21.50 6,521,629 +0.23(+1.08%)
Oct 13, 2014 21.82 21.87 21.22 21.27 7,447,518 -0.55(-2.53%)
Oct 10, 2014 22.02 22.40 21.72 21.82 6,126,997 -0.26(-1.20%)
Oct 09, 2014 23.01 23.22 22.00 22.09 10,383,163 -0.47(-2.06%)
Oct 08, 2014 21.75 22.57 21.60 22.55 13,085,784 +0.92(+4.23%)
Oct 07, 2014 22.96 22.99 21.55 21.64 18,155,060 -1.41(-6.12%)
Oct 06, 2014 23.89 23.94 23.03 23.05 6,934,237 -0.84(-3.51%)
Oct 03, 2014 23.81 24.15 23.71 23.89 5,525,342 +0.47(+1.99%)
Oct 02, 2014 23.28 23.48 22.68 23.42 5,260,977 +0.07(+0.31%)
Oct 01, 2014 23.86 24.01 23.23 23.35 7,232,645 -0.69(-2.89%)
Sep 30, 2014 24.01 24.14 23.76 24.04 5,568,170 -0.04(-0.18%)
Sep 29, 2014 23.42 24.17 23.26 24.09 6,945,451 +0.51(+2.16%)
Sep 26, 2014 23.95 24.05 23.57 23.58 5,608,516 -0.23(-0.96%)
Sep 25, 2014 24.21 24.37 23.63 23.81 5,788,153 -0.52(-2.15%)
Sep 24, 2014 24.08 24.42 23.93 24.33 8,045,945 +0.45(+1.89%)
Sep 23, 2014 23.98 24.43 23.87 23.88 6,139,702 -0.22(-0.92%)
Sep 22, 2014 24.64 24.74 23.95 24.10 8,223,158 -0.67(-2.72%)
Sep 19, 2014 25.22 25.43 24.52 24.77 12,287,149 -0.25(-1.00%)
Sep 18, 2014 24.87 25.09 24.74 25.02 5,559,778 +0.31(+1.27%)
Sep 17, 2014 24.86 24.86 24.45 24.71 7,107,555 -0.20(-0.80%)
Sep 16, 2014 24.34 24.96 24.20 24.91 9,954,725 +0.57(+2.32%)
Sep 15, 2014 24.14 24.78 24.12 24.34 9,645,010 +0.28(+1.16%)
Sep 12, 2014 23.32 24.16 23.32 24.06 13,953,415 +0.80(+3.45%)
Sep 11, 2014 23.03 23.27 22.92 23.26 5,861,998 +0.14(+0.59%)
Sep 10, 2014 22.80 23.28 22.77 23.13 5,869,760 +0.37(+1.60%)
Sep 09, 2014 22.73 23.05 22.64 22.76 5,933,157 -0.11(-0.47%)
Sep 08, 2014 23.00 23.29 22.76 22.87 7,450,768 -0.18(-0.77%)
Sep 05, 2014 22.81 23.08 22.51 23.05 5,162,055 +0.16(+0.72%)
Sep 04, 2014 22.22 23.13 22.22 22.88 10,150,114 +0.66(+2.98%)
Sep 03, 2014 22.34 22.42 22.12 22.22 4,213,932 -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.