Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.69 24.00 23.28 23.76 125,590 +0.19(+0.81%)
Nov 26, 2014 23.63 23.57 23.57 23.57 397,800 -0.13(-0.55%)
Nov 25, 2014 24.28 24.74 23.61 23.70 800,801 -0.68(-2.79%)
Nov 24, 2014 24.01 24.45 23.54 24.38 727,222 +0.00(+0.00%)
Nov 21, 2014 25.00 25.05 23.91 24.38 642,818 -0.52(-2.09%)
Nov 20, 2014 24.08 25.00 23.89 24.90 778,950 +0.47(+1.92%)
Nov 19, 2014 24.20 24.87 24.20 24.43 510,093 +0.14(+0.58%)
Nov 18, 2014 23.82 24.50 23.68 24.29 417,177 +0.21(+0.87%)
Nov 17, 2014 23.89 24.79 23.86 24.08 990,238 -0.97(-3.87%)
Nov 14, 2014 24.87 25.37 24.45 25.05 648,661 +0.23(+0.93%)
Nov 13, 2014 24.99 25.56 24.42 24.82 611,684 -0.24(-0.96%)
Nov 12, 2014 23.00 25.15 23.00 25.06 740,952 +1.72(+7.37%)
Nov 11, 2014 23.71 24.24 22.81 23.34 1,788,457 -0.89(-3.67%)
Nov 10, 2014 24.50 25.51 24.03 24.23 523,572 -0.42(-1.70%)
Nov 07, 2014 25.29 25.95 24.22 24.65 595,711 -0.57(-2.26%)
Nov 06, 2014 24.82 25.40 24.32 25.22 427,645 +0.26(+1.04%)
Nov 05, 2014 26.66 26.98 24.46 24.96 484,995 -1.75(-6.55%)
Nov 04, 2014 26.30 27.37 26.23 26.71 545,262 +0.31(+1.17%)
Nov 03, 2014 25.89 27.34 25.60 26.40 478,547 +0.40(+1.54%)
Oct 31, 2014 25.34 28.20 24.62 26.00 1,548,855 +2.77(+11.92%)
Oct 30, 2014 22.22 23.76 21.50 23.23 459,149 +0.97(+4.36%)
Oct 29, 2014 22.71 22.86 21.73 22.26 172,227 -0.27(-1.20%)
Oct 28, 2014 21.41 22.58 21.21 22.53 228,931 +1.29(+6.07%)
Oct 27, 2014 20.99 21.80 21.09 21.24 196,004 +0.15(+0.71%)
Oct 24, 2014 20.25 21.20 20.09 21.09 281,094 +0.84(+4.15%)
Oct 23, 2014 20.37 20.40 19.90 20.25 264,931 +0.18(+0.90%)
Oct 22, 2014 21.36 21.41 20.04 20.07 227,987 -1.23(-5.77%)
Oct 21, 2014 21.24 21.39 20.70 21.30 129,603 +0.13(+0.61%)
Oct 20, 2014 21.83 22.11 21.09 21.17 229,676 -0.91(-4.12%)
Oct 17, 2014 22.67 22.75 21.68 22.08 215,354 -0.25(-1.12%)
Oct 16, 2014 21.50 22.94 21.50 22.33 391,690 +0.57(+2.62%)
Oct 15, 2014 20.18 21.86 19.87 21.76 404,729 +1.14(+5.53%)
Oct 14, 2014 20.11 21.80 20.03 20.62 478,062 +0.68(+3.41%)
Oct 13, 2014 20.57 20.66 19.39 19.94 462,061 -0.58(-2.83%)
Oct 10, 2014 22.31 22.50 20.50 20.52 319,699 -1.80(-8.06%)
Oct 09, 2014 23.15 23.15 22.03 22.32 171,839 -0.83(-3.59%)
Oct 08, 2014 23.61 23.77 22.76 23.15 263,936 -0.46(-1.95%)
Oct 07, 2014 24.10 24.31 23.30 23.61 192,571 -0.71(-2.92%)
Oct 06, 2014 25.70 25.70 24.17 24.32 854,255 -1.23(-4.81%)
Oct 03, 2014 22.15 25.85 22.15 25.55 589,662 +3.70(+16.93%)
Oct 02, 2014 21.49 21.90 21.08 21.85 267,367 +0.30(+1.39%)
Oct 01, 2014 21.51 22.07 21.01 21.55 224,121 -0.04(-0.19%)
Sep 30, 2014 21.96 22.07 21.18 21.59 161,446 -0.30(-1.37%)
Sep 29, 2014 21.57 22.59 21.57 21.89 133,751 -0.01(-0.05%)
Sep 26, 2014 21.79 22.15 21.55 21.90 92,282 +0.13(+0.60%)
Sep 25, 2014 21.76 22.22 21.45 21.77 120,398 +0.02(+0.09%)
Sep 24, 2014 21.32 21.90 20.83 21.75 97,551 +0.41(+1.92%)
Sep 23, 2014 21.74 21.97 21.06 21.34 118,224 -0.46(-2.11%)
Sep 22, 2014 22.53 22.74 21.41 21.80 290,263 -0.85(-3.75%)
Sep 19, 2014 23.08 23.80 22.01 22.65 846,382 -0.42(-1.82%)
Sep 18, 2014 22.83 24.13 22.76 23.07 379,923 +0.28(+1.23%)
Sep 17, 2014 21.52 23.19 21.47 22.79 310,483 +1.02(+4.69%)
Sep 16, 2014 21.86 22.22 21.58 21.77 241,163 -0.29(-1.31%)
Sep 15, 2014 23.42 23.42 21.86 22.06 211,159 -1.44(-6.13%)
Sep 12, 2014 24.41 24.41 23.45 23.50 228,190 -0.90(-3.69%)
Sep 11, 2014 24.19 24.75 24.13 24.40 157,921 +0.06(+0.25%)
Sep 10, 2014 24.10 24.81 23.79 24.34 219,125 +0.09(+0.37%)
Sep 09, 2014 24.62 24.82 24.07 24.25 136,513 +0.02(+0.08%)
Sep 08, 2014 24.67 25.45 23.66 24.23 273,095 -0.44(-1.78%)
Sep 05, 2014 24.88 25.25 23.87 24.67 140,439 -0.22(-0.88%)
Sep 04, 2014 27.02 27.38 24.75 24.89 233,636 -2.09(-7.75%)
Sep 03, 2014 27.71 27.80 26.85 26.98 199,895 -0.76(-2.74%)
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.