Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.30 20.46 20.06 20.28 4,345,384 -0.16(-0.78%)
Nov 26, 2014 20.39 20.43 20.43 20.43 7,471,713 +0.08(+0.41%)
Nov 25, 2014 19.93 20.47 19.88 20.35 11,968,855 +0.40(+2.02%)
Nov 24, 2014 19.67 19.98 19.52 19.95 6,773,712 +0.12(+0.61%)
Nov 21, 2014 20.09 20.13 19.71 19.83 12,932,865 +0.06(+0.28%)
Nov 20, 2014 18.87 19.79 18.82 19.77 25,779,858 +1.44(+7.87%)
Nov 19, 2014 19.03 19.03 18.29 18.33 11,251,175 -0.41(-2.20%)
Nov 18, 2014 18.72 18.90 18.65 18.74 6,812,222 +0.10(+0.55%)
Nov 17, 2014 18.79 18.88 18.61 18.64 6,060,218 -0.19(-1.00%)
Nov 14, 2014 18.95 18.97 18.62 18.82 11,019,503 -0.22(-1.16%)
Nov 13, 2014 19.10 19.11 18.74 19.04 7,996,071 -0.07(-0.37%)
Nov 12, 2014 19.27 19.39 19.02 19.11 7,068,910 -0.19(-0.97%)
Nov 11, 2014 19.78 19.82 19.20 19.30 7,336,214 -0.29(-1.48%)
Nov 10, 2014 19.33 19.63 19.33 19.59 9,069,734 +0.25(+1.31%)
Nov 07, 2014 19.23 19.53 18.99 19.34 12,628,027 +0.07(+0.34%)
Nov 06, 2014 19.55 19.60 19.16 19.27 14,770,655 -0.23(-1.20%)
Nov 05, 2014 19.95 20.13 18.86 19.51 31,611,130 +0.82(+4.41%)
Nov 04, 2014 19.04 19.15 18.57 18.68 12,969,556 -0.33(-1.72%)
Nov 03, 2014 18.93 19.09 18.75 19.01 11,085,543 +0.33(+1.75%)
Oct 31, 2014 18.57 18.73 18.51 18.68 10,740,140 +0.35(+1.89%)
Oct 30, 2014 17.80 18.38 17.80 18.34 10,991,194 +0.51(+2.84%)
Oct 29, 2014 18.05 18.16 17.77 17.83 10,887,909 -0.18(-0.99%)
Oct 28, 2014 17.91 18.08 17.87 18.01 8,824,804 +0.22(+1.26%)
Oct 27, 2014 17.95 17.95 17.95 17.78 15,703,629 -0.17(-0.94%)
Oct 24, 2014 17.84 18.12 17.77 17.95 10,421,862 +0.10(+0.58%)
Oct 23, 2014 17.96 18.03 17.77 17.85 6,273,733 +0.02(+0.10%)
Oct 22, 2014 18.14 18.14 17.79 17.83 5,721,335 -0.19(-1.04%)
Oct 21, 2014 17.81 18.02 17.73 18.02 10,426,397 +0.35(+1.96%)
Oct 20, 2014 17.62 17.72 17.48 17.67 7,014,267 +0.02(+0.11%)
Oct 17, 2014 17.97 18.21 17.62 17.65 9,606,055 -0.13(-0.74%)
Oct 16, 2014 17.22 18.11 17.12 17.78 14,264,815 +0.25(+1.44%)
Oct 15, 2014 16.86 17.55 16.60 17.53 12,981,524 +0.48(+2.80%)
Oct 14, 2014 17.35 17.55 16.93 17.05 9,270,519 -0.20(-1.14%)
Oct 13, 2014 17.60 17.83 17.22 17.25 9,791,064 -0.27(-1.55%)
Oct 10, 2014 18.68 18.80 17.51 17.52 21,396,800 -1.28(-6.82%)
Oct 09, 2014 19.42 19.42 18.76 18.80 5,890,664 -0.52(-2.71%)
Oct 08, 2014 18.87 19.41 18.65 19.33 16,942,476 +0.48(+2.53%)
Oct 07, 2014 19.33 19.33 18.80 18.85 8,636,916 -0.48(-2.47%)
Oct 06, 2014 19.49 19.49 19.17 19.33 5,083,053 -0.07(-0.34%)
Oct 03, 2014 19.19 19.47 19.11 19.39 6,356,115 +0.29(+1.49%)
Oct 02, 2014 19.24 19.31 18.69 19.11 7,174,295 -0.17(-0.90%)
Oct 01, 2014 19.52 19.54 19.14 19.28 6,579,081 -0.19(-0.96%)
Sep 30, 2014 19.60 19.72 19.34 19.47 7,593,829 -0.11(-0.57%)
Sep 29, 2014 19.80 19.88 19.50 19.58 5,137,825 -0.32(-1.60%)
Sep 26, 2014 19.69 20.01 19.61 19.90 6,795,448 +0.22(+1.14%)
Sep 25, 2014 19.85 19.86 19.62 19.68 7,899,986 -0.19(-0.94%)
Sep 24, 2014 19.93 20.02 19.72 19.86 7,396,995 -0.07(-0.33%)
Sep 23, 2014 20.13 20.26 19.86 19.93 7,938,474 -0.38(-1.89%)
Sep 22, 2014 20.36 20.43 20.25 20.31 5,959,165 -0.12(-0.60%)
Sep 19, 2014 20.52 20.60 20.19 20.43 9,401,649 +0.05(+0.23%)
Sep 18, 2014 20.22 20.48 19.97 20.39 9,738,961 +0.31(+1.54%)
Sep 17, 2014 20.89 20.99 20.05 20.08 17,507,400 -0.72(-3.47%)
Sep 16, 2014 20.91 21.09 20.76 20.80 7,125,694 -0.09(-0.45%)
Sep 15, 2014 21.91 21.99 20.81 20.89 14,647,021 -1.01(-4.62%)
Sep 12, 2014 22.29 22.35 21.70 21.90 9,380,471 -0.45(-2.01%)
Sep 11, 2014 22.27 22.55 22.20 22.35 5,347,939 +0.06(+0.25%)
Sep 10, 2014 22.59 22.64 21.80 22.30 10,256,958 +0.07(+0.34%)
Sep 09, 2014 22.34 22.48 21.99 22.22 10,023,630 -0.12(-0.54%)
Sep 08, 2014 22.37 22.48 21.97 22.34 9,286,832 -0.15(-0.67%)
Sep 05, 2014 22.36 22.50 22.17 22.49 4,406,388 +0.22(+0.97%)
Sep 04, 2014 22.38 22.62 22.25 22.28 4,926,449 -0.15(-0.65%)
Sep 03, 2014 22.26 22.59 22.26 22.42 8,916,499 +0.19(+0.86%)
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.