Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.88 27.01 26.23 26.37 88,776 -0.48(-1.79%)
Nov 26, 2014 26.92 26.85 26.85 26.85 221,900 -0.39(-1.43%)
Nov 25, 2014 25.71 27.45 25.49 27.24 2,810,569 +1.52(+5.91%)
Nov 24, 2014 24.99 25.88 24.77 25.72 183,945 +0.69(+2.76%)
Nov 21, 2014 25.43 25.85 24.74 25.03 192,117 +0.05(+0.20%)
Nov 20, 2014 24.75 25.49 24.75 24.98 154,396 +0.22(+0.89%)
Nov 19, 2014 24.66 25.30 24.47 24.76 85,054 -0.01(-0.04%)
Nov 18, 2014 24.89 25.42 24.50 24.77 126,092 +0.07(+0.28%)
Nov 17, 2014 23.75 24.78 23.75 24.70 232,959 +0.68(+2.83%)
Nov 14, 2014 24.35 24.50 23.86 24.02 258,185 -0.35(-1.44%)
Nov 13, 2014 25.00 25.83 24.33 24.37 239,724 -0.68(-2.71%)
Nov 12, 2014 24.40 25.16 24.00 25.05 138,284 +0.22(+0.89%)
Nov 11, 2014 25.46 25.73 24.64 24.83 99,788 -0.57(-2.24%)
Nov 10, 2014 24.64 25.67 24.37 25.40 207,879 +0.77(+3.13%)
Nov 07, 2014 25.06 25.06 23.84 24.63 143,927 -0.36(-1.44%)
Nov 06, 2014 23.28 25.06 23.07 24.99 256,486 +1.84(+7.95%)
Nov 05, 2014 23.37 23.63 22.79 23.15 112,788 -0.14(-0.60%)
Nov 04, 2014 24.17 24.32 23.11 23.29 153,280 -1.30(-5.29%)
Nov 03, 2014 25.31 25.97 24.38 24.59 188,544 -0.63(-2.50%)
Oct 31, 2014 25.28 25.98 24.72 25.22 328,139 +0.43(+1.73%)
Oct 30, 2014 23.67 24.99 23.61 24.79 165,386 +0.94(+3.94%)
Oct 29, 2014 23.79 23.90 23.63 23.85 207,636 +0.06(+0.25%)
Oct 28, 2014 23.15 23.96 23.15 23.79 105,741 +0.63(+2.72%)
Oct 27, 2014 23.42 23.42 23.42 23.16 139,705 -0.26(-1.11%)
Oct 24, 2014 22.71 23.70 22.50 23.42 254,407 +0.77(+3.40%)
Oct 23, 2014 22.46 22.79 22.18 22.65 125,092 +0.37(+1.66%)
Oct 22, 2014 21.95 22.85 21.58 22.28 187,598 +0.53(+2.44%)
Oct 21, 2014 21.98 22.01 21.51 21.75 187,606 +0.00(+0.00%)
Oct 20, 2014 21.29 22.02 21.29 21.75 271,496 +0.20(+0.93%)
Oct 17, 2014 21.52 21.75 20.99 21.55 136,948 +0.28(+1.32%)
Oct 16, 2014 21.29 22.08 21.24 21.27 190,257 -0.37(-1.71%)
Oct 15, 2014 20.46 22.14 20.25 21.64 333,589 +0.66(+3.15%)
Oct 14, 2014 20.35 21.09 19.95 20.98 240,571 +0.75(+3.71%)
Oct 13, 2014 20.40 20.46 19.98 20.23 199,053 -0.08(-0.39%)
Oct 10, 2014 20.27 20.75 20.00 20.31 208,563 -0.06(-0.29%)
Oct 09, 2014 20.48 20.58 20.07 20.37 261,416 -0.04(-0.20%)
Oct 08, 2014 20.12 20.80 19.93 20.41 188,992 +0.25(+1.24%)
Oct 07, 2014 20.30 20.44 20.00 20.16 265,853 -0.15(-0.74%)
Oct 06, 2014 20.92 20.92 20.06 20.31 151,231 +0.04(+0.20%)
Oct 03, 2014 20.53 20.69 20.18 20.27 144,768 -0.20(-0.98%)
Oct 02, 2014 19.59 20.58 19.59 20.47 272,945 +0.89(+4.55%)
Oct 01, 2014 20.50 20.78 19.46 19.58 245,619 -1.11(-5.36%)
Sep 30, 2014 21.00 21.11 20.28 20.69 328,539 -0.30(-1.43%)
Sep 29, 2014 19.46 21.40 19.46 20.99 342,046 +1.73(+8.98%)
Sep 26, 2014 19.49 19.81 18.74 19.26 159,242 -0.16(-0.82%)
Sep 25, 2014 18.20 19.92 18.20 19.42 284,636 +1.15(+6.29%)
Sep 24, 2014 17.98 18.42 17.45 18.27 196,730 +0.30(+1.67%)
Sep 23, 2014 17.27 18.10 17.27 17.97 200,415 +0.39(+2.22%)
Sep 22, 2014 18.34 18.38 17.31 17.58 165,808 -0.85(-4.61%)
Sep 19, 2014 18.65 18.94 18.28 18.43 356,433 -0.13(-0.70%)
Sep 18, 2014 18.64 18.98 18.30 18.56 79,767 -0.07(-0.38%)
Sep 17, 2014 18.63 19.07 18.46 18.63 171,328 +0.06(+0.32%)
Sep 16, 2014 19.02 19.49 18.54 18.57 113,852 -0.56(-2.93%)
Sep 15, 2014 19.77 20.14 18.86 19.13 152,854 -0.61(-3.09%)
Sep 12, 2014 20.06 20.13 19.53 19.74 360,105 -0.39(-1.94%)
Sep 11, 2014 20.68 20.85 19.97 20.13 185,747 -0.22(-1.08%)
Sep 10, 2014 20.41 20.84 20.03 20.35 191,111 -0.18(-0.88%)
Sep 09, 2014 19.25 21.49 19.25 20.53 389,470 +1.45(+7.60%)
Sep 08, 2014 18.54 19.17 18.50 19.08 104,391 +0.57(+3.08%)
Sep 05, 2014 18.88 19.06 18.45 18.51 177,950 -0.53(-2.78%)
Sep 04, 2014 18.02 19.20 18.02 19.04 299,152 +1.09(+6.07%)
Sep 03, 2014 17.30 18.03 17.24 17.95 208,981 +0.71(+4.12%)
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.