Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.97 21.09 20.85 20.96 7,773,598 +0.12(+0.57%)
Nov 26, 2014 20.84 20.85 20.85 20.85 24,813,358 +0.06(+0.31%)
Nov 25, 2014 20.72 20.89 20.72 20.78 17,369,448 +0.00(+0.02%)
Nov 24, 2014 20.89 20.90 20.72 20.78 15,881,722 -0.01(-0.05%)
Nov 21, 2014 20.92 20.95 20.72 20.79 22,093,564 -0.05(-0.22%)
Nov 20, 2014 20.82 20.90 20.75 20.84 14,539,119 -0.15(-0.73%)
Nov 19, 2014 21.14 21.14 20.73 20.99 17,594,490 -0.17(-0.79%)
Nov 18, 2014 20.94 21.26 20.90 21.16 18,206,772 +0.21(+1.01%)
Nov 17, 2014 20.77 21.05 20.77 20.94 20,352,462 +0.18(+0.86%)
Nov 14, 2014 20.73 20.86 20.65 20.77 13,016,766 -0.00(-0.02%)
Nov 13, 2014 20.65 20.87 20.60 20.77 20,451,852 +0.12(+0.57%)
Nov 12, 2014 20.56 20.76 20.36 20.65 15,860,411 -0.05(-0.24%)
Nov 11, 2014 20.69 20.77 20.43 20.70 18,572,112 +0.11(+0.56%)
Nov 10, 2014 20.43 20.61 20.35 20.59 13,781,561 +0.14(+0.70%)
Nov 07, 2014 20.38 20.53 20.29 20.44 14,175,097 +0.10(+0.48%)
Nov 06, 2014 20.48 20.50 20.24 20.35 15,427,178 -0.12(-0.61%)
Nov 05, 2014 20.43 20.53 20.37 20.47 28,171,110 +0.12(+0.59%)
Nov 04, 2014 20.08 20.37 20.00 20.35 20,229,226 +0.22(+1.08%)
Nov 03, 2014 19.99 20.23 19.98 20.13 18,286,898 +0.08(+0.38%)
Oct 31, 2014 20.12 20.14 19.86 20.06 21,722,498 +0.36(+1.84%)
Oct 30, 2014 19.50 19.86 19.45 19.69 18,122,876 +0.08(+0.43%)
Oct 29, 2014 19.40 19.64 19.38 19.61 19,169,168 +0.05(+0.25%)
Oct 28, 2014 19.62 19.62 19.48 19.56 21,217,688 +0.00(+0.02%)
Oct 27, 2014 19.52 19.53 19.53 19.56 18,216,456 +0.03(+0.14%)
Oct 24, 2014 19.40 19.59 19.32 19.53 16,720,627 +0.13(+0.65%)
Oct 23, 2014 19.33 19.51 19.24 19.40 28,262,530 +0.25(+1.32%)
Oct 22, 2014 19.56 19.72 19.09 19.15 35,495,956 -0.28(-1.43%)
Oct 21, 2014 18.97 19.47 18.92 19.43 36,542,104 +0.63(+3.37%)
Oct 20, 2014 18.35 18.86 18.30 18.80 32,715,796 +0.48(+2.61%)
Oct 17, 2014 18.43 18.56 18.31 18.32 36,496,608 +0.03(+0.15%)
Oct 16, 2014 18.52 18.60 17.70 18.29 99,840,904 -0.90(-4.70%)
Oct 15, 2014 19.12 19.22 18.69 19.19 43,970,272 -0.13(-0.69%)
Oct 14, 2014 19.46 19.67 19.24 19.33 32,493,842 +0.05(+0.26%)
Oct 13, 2014 19.70 19.84 19.24 19.28 25,268,902 -0.53(-2.70%)
Oct 10, 2014 20.17 20.19 19.80 19.81 23,919,584 -0.38(-1.89%)
Oct 09, 2014 20.69 20.71 20.17 20.19 23,430,872 -0.63(-3.03%)
Oct 08, 2014 20.35 20.88 20.33 20.82 40,200,076 +0.59(+2.91%)
Oct 07, 2014 20.33 20.51 20.22 20.24 25,191,484 -0.22(-1.08%)
Oct 06, 2014 20.81 20.81 20.43 20.46 24,409,600 -0.34(-1.63%)
Oct 03, 2014 21.03 21.08 20.69 20.80 25,050,188 -0.16(-0.77%)
Oct 02, 2014 21.10 21.25 20.77 20.96 32,777,872 -0.23(-1.08%)
Oct 01, 2014 21.07 21.42 21.00 21.19 63,607,064 -0.45(-2.07%)
Sep 30, 2014 21.63 21.89 21.37 21.63 202,176,432 +1.52(+7.54%)
Sep 29, 2014 20.06 20.25 19.98 20.12 18,314,282 -0.10(-0.51%)
Sep 26, 2014 19.86 20.30 19.85 20.22 19,813,838 +0.30(+1.50%)
Sep 25, 2014 20.15 20.22 19.87 19.92 19,679,498 -0.30(-1.47%)
Sep 24, 2014 20.17 20.32 20.11 20.22 22,945,978 +0.07(+0.36%)
Sep 23, 2014 19.98 20.26 19.93 20.15 29,403,126 +0.10(+0.51%)
Sep 22, 2014 19.97 20.06 19.80 20.04 24,871,782 +0.03(+0.13%)
Sep 19, 2014 20.20 20.27 19.99 20.02 53,442,520 -0.11(-0.57%)
Sep 18, 2014 19.86 20.14 19.78 20.13 32,435,062 +0.29(+1.44%)
Sep 17, 2014 19.76 19.92 19.64 19.85 30,042,284 +0.13(+0.66%)
Sep 16, 2014 19.47 19.82 19.31 19.72 35,737,560 +0.25(+1.28%)
Sep 15, 2014 19.95 19.98 19.39 19.47 33,406,522 -0.47(-2.36%)
Sep 12, 2014 19.33 20.27 19.12 19.94 110,914,400 +0.58(+2.98%)
Sep 11, 2014 19.40 19.59 19.30 19.36 44,421,596 -0.16(-0.82%)
Sep 10, 2014 19.67 19.69 19.31 19.52 81,150,136 -0.62(-3.09%)
Sep 09, 2014 20.77 21.01 20.03 20.14 52,949,092 -0.57(-2.77%)
Sep 08, 2014 20.54 20.74 20.43 20.72 23,733,848 +0.13(+0.61%)
Sep 05, 2014 20.74 20.79 20.38 20.59 42,416,416 -0.21(-0.99%)
Sep 04, 2014 20.93 21.18 20.62 20.80 34,248,404 -0.04(-0.20%)
Sep 03, 2014 21.06 21.13 20.76 20.84 21,248,548 -0.13(-0.60%)
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.