Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.94 24.04 23.87 23.90 2,612,107 +0.02(+0.08%)
Nov 26, 2014 24.00 23.88 23.88 23.88 3,576,253 -0.13(-0.53%)
Nov 25, 2014 24.09 24.12 24.00 24.00 6,476,643 -0.08(-0.35%)
Nov 24, 2014 24.00 24.11 23.92 24.09 4,659,280 +0.18(+0.75%)
Nov 21, 2014 23.88 23.99 23.83 23.91 5,847,277 +0.30(+1.29%)
Nov 20, 2014 23.47 23.66 23.42 23.60 4,275,217 -0.02(-0.10%)
Nov 19, 2014 23.64 23.67 23.55 23.63 3,722,185 -0.02(-0.07%)
Nov 18, 2014 23.66 23.72 23.58 23.64 4,629,044 -0.01(-0.05%)
Nov 17, 2014 23.51 23.66 23.38 23.66 5,556,970 +0.08(+0.36%)
Nov 14, 2014 23.48 23.61 23.44 23.57 5,307,839 +0.07(+0.29%)
Nov 13, 2014 23.54 23.61 23.42 23.51 4,051,420 -0.03(-0.12%)
Nov 12, 2014 23.33 23.55 23.27 23.53 4,278,401 +0.07(+0.29%)
Nov 11, 2014 23.52 23.62 23.41 23.47 5,006,573 -0.01(-0.03%)
Nov 10, 2014 23.37 23.50 23.32 23.47 4,734,543 +0.07(+0.29%)
Nov 07, 2014 23.39 23.47 23.28 23.41 7,832,034 -0.25(-1.08%)
Nov 06, 2014 23.76 23.76 23.53 23.66 5,097,140 -0.10(-0.43%)
Nov 05, 2014 23.73 23.77 23.52 23.76 5,931,262 +0.12(+0.52%)
Nov 04, 2014 23.55 23.78 23.49 23.64 6,427,479 +0.06(+0.25%)
Nov 03, 2014 23.79 23.83 23.51 23.58 8,328,204 -0.16(-0.67%)
Oct 31, 2014 24.05 24.13 23.58 23.74 11,116,055 -0.12(-0.52%)
Oct 30, 2014 23.69 23.95 23.60 23.86 6,272,955 +0.06(+0.23%)
Oct 29, 2014 23.94 24.24 23.60 23.81 9,893,419 +0.14(+0.60%)
Oct 28, 2014 23.42 23.67 23.35 23.66 4,273,590 +0.31(+1.34%)
Oct 27, 2014 23.19 23.41 23.27 23.35 4,133,511 +0.08(+0.36%)
Oct 24, 2014 23.06 23.30 23.00 23.27 2,683,094 +0.18(+0.79%)
Oct 23, 2014 23.17 23.20 23.03 23.08 5,116,475 +0.16(+0.69%)
Oct 22, 2014 23.11 23.22 22.92 22.93 4,099,899 -0.19(-0.84%)
Oct 21, 2014 22.94 23.15 22.85 23.12 4,582,998 +0.38(+1.66%)
Oct 20, 2014 22.61 22.75 22.51 22.74 4,526,103 +0.08(+0.37%)
Oct 17, 2014 22.47 22.67 22.31 22.66 13,168,687 +0.46(+2.06%)
Oct 16, 2014 21.87 22.32 21.86 22.20 10,483,150 +0.02(+0.11%)
Oct 15, 2014 22.26 22.47 21.87 22.18 10,824,504 -0.41(-1.83%)
Oct 14, 2014 22.28 22.71 22.26 22.59 6,463,262 +0.33(+1.50%)
Oct 13, 2014 22.44 22.56 22.23 22.26 5,510,452 -0.21(-0.92%)
Oct 10, 2014 22.62 22.82 22.46 22.46 4,482,858 -0.16(-0.72%)
Oct 09, 2014 22.93 22.96 22.60 22.63 6,683,193 -0.35(-1.51%)
Oct 08, 2014 22.72 22.98 22.49 22.97 6,434,474 +0.29(+1.26%)
Oct 07, 2014 22.89 23.03 22.68 22.69 5,635,790 -0.29(-1.25%)
Oct 06, 2014 23.10 23.22 22.88 22.97 3,789,965 -0.02(-0.07%)
Oct 03, 2014 23.04 23.14 22.90 22.99 5,187,674 +0.07(+0.29%)
Oct 02, 2014 22.88 22.98 22.71 22.92 6,430,277 +0.04(+0.19%)
Oct 01, 2014 23.06 23.07 22.81 22.88 10,492,278 -0.27(-1.18%)
Sep 30, 2014 23.21 23.27 23.08 23.15 7,886,164 -0.09(-0.38%)
Sep 29, 2014 23.02 23.29 22.93 23.24 3,770,360 -0.01(-0.05%)
Sep 26, 2014 23.10 23.33 23.05 23.25 4,653,303 +0.17(+0.72%)
Sep 25, 2014 23.18 23.26 23.00 23.08 6,797,048 -0.21(-0.92%)
Sep 24, 2014 23.02 23.33 23.02 23.30 4,887,736 +0.30(+1.31%)
Sep 23, 2014 23.24 23.27 23.00 23.00 5,629,543 -0.27(-1.16%)
Sep 22, 2014 23.22 23.29 23.15 23.27 6,485,821 +0.06(+0.24%)
Sep 19, 2014 23.37 23.45 23.09 23.21 11,167,448 -0.12(-0.49%)
Sep 18, 2014 23.26 23.39 23.26 23.33 6,923,048 +0.14(+0.62%)
Sep 17, 2014 23.46 23.46 23.16 23.18 9,806,405 -0.24(-1.04%)
Sep 16, 2014 23.63 23.71 23.36 23.43 11,537,283 -0.36(-1.50%)
Sep 15, 2014 23.76 23.86 23.59 23.78 3,251,594 +0.02(+0.08%)
Sep 12, 2014 23.79 23.90 23.61 23.76 5,220,043 +0.00(+0.00%)
Sep 11, 2014 23.68 23.80 23.65 23.76 5,477,218 -0.02(-0.08%)
Sep 10, 2014 24.07 24.18 23.68 23.78 6,781,569 -0.27(-1.12%)
Sep 09, 2014 24.27 24.27 24.00 24.05 6,019,330 -0.21(-0.87%)
Sep 08, 2014 24.41 24.45 24.19 24.26 3,032,708 -0.16(-0.67%)
Sep 05, 2014 24.25 24.44 24.24 24.43 2,690,584 +0.09(+0.36%)
Sep 04, 2014 24.36 24.50 24.27 24.34 3,037,113 +0.06(+0.26%)
Sep 03, 2014 24.49 24.50 24.25 24.28 4,552,813 -0.07(-0.29%)
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.