Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.82 21.16 20.77 20.83 30,323,822 +0.03(+0.16%)
Nov 26, 2014 20.50 20.80 20.80 20.80 41,086,312 +0.42(+2.07%)
Nov 25, 2014 20.20 20.50 20.18 20.38 38,109,332 +0.17(+0.83%)
Nov 24, 2014 20.42 20.48 20.14 20.21 45,804,880 -0.15(-0.76%)
Nov 21, 2014 20.56 20.58 20.20 20.36 41,268,500 +0.01(+0.03%)
Nov 20, 2014 20.28 20.39 20.23 20.36 24,638,782 +0.00(+0.00%)
Nov 19, 2014 20.34 20.44 20.25 20.36 23,740,980 -0.10(-0.49%)
Nov 18, 2014 20.39 20.52 20.26 20.46 30,258,726 +0.18(+0.89%)
Nov 17, 2014 20.00 20.34 19.98 20.28 39,232,772 -0.01(-0.07%)
Nov 14, 2014 20.32 20.44 20.21 20.29 27,115,230 -0.05(-0.26%)
Nov 13, 2014 20.41 20.48 20.24 20.34 21,460,596 +0.00(+0.00%)
Nov 12, 2014 20.22 20.42 20.22 20.34 32,902,444 +0.07(+0.33%)
Nov 11, 2014 20.18 20.33 20.13 20.28 22,494,746 +0.08(+0.40%)
Nov 10, 2014 20.04 20.25 19.94 20.20 34,030,648 +0.19(+0.94%)
Nov 07, 2014 20.15 20.15 19.90 20.01 25,821,700 -0.08(-0.40%)
Nov 06, 2014 20.12 20.24 20.04 20.09 24,698,758 +0.00(+0.00%)
Nov 05, 2014 20.31 20.34 20.03 20.09 29,619,128 +0.01(+0.07%)
Nov 04, 2014 19.98 20.09 19.80 20.08 36,780,760 +0.06(+0.30%)
Nov 03, 2014 19.82 20.02 19.80 20.02 32,587,022 +0.16(+0.80%)
Oct 31, 2014 19.90 20.02 19.76 19.86 38,003,264 +0.07(+0.37%)
Oct 30, 2014 19.49 19.88 19.49 19.78 31,820,820 +0.23(+1.19%)
Oct 29, 2014 19.33 19.64 19.25 19.55 41,235,040 +0.27(+1.38%)
Oct 28, 2014 19.34 19.43 19.13 19.29 48,844,332 +0.04(+0.21%)
Oct 27, 2014 19.29 19.30 19.19 19.25 34,634,804 -0.05(-0.27%)
Oct 24, 2014 19.09 19.41 19.03 19.30 42,873,452 +0.34(+1.78%)
Oct 23, 2014 18.99 19.14 18.94 18.96 46,412,048 +0.20(+1.06%)
Oct 22, 2014 18.73 18.89 18.57 18.76 46,438,036 +0.01(+0.07%)
Oct 21, 2014 18.64 18.91 18.56 18.75 55,027,484 +0.23(+1.25%)
Oct 20, 2014 18.48 18.54 18.32 18.52 58,710,748 +0.07(+0.36%)
Oct 17, 2014 18.44 18.57 18.32 18.45 49,129,696 +0.09(+0.47%)
Oct 16, 2014 18.48 18.57 18.30 18.36 57,017,896 -0.32(-1.74%)
Oct 15, 2014 18.69 18.76 18.27 18.69 62,116,072 -0.18(-0.95%)
Oct 14, 2014 18.99 19.09 18.83 18.87 35,072,356 -0.01(-0.03%)
Oct 13, 2014 19.33 19.42 18.84 18.88 51,414,144 -0.44(-2.27%)
Oct 10, 2014 19.30 19.54 19.23 19.31 48,364,200 +0.09(+0.48%)
Oct 09, 2014 19.49 19.52 19.18 19.22 34,448,340 -0.26(-1.33%)
Oct 08, 2014 19.10 19.49 18.92 19.48 44,538,828 +0.39(+2.05%)
Oct 07, 2014 19.25 19.31 19.09 19.09 37,234,924 -0.25(-1.30%)
Oct 06, 2014 19.46 19.50 19.23 19.34 24,896,440 -0.03(-0.17%)
Oct 03, 2014 19.42 19.43 19.23 19.37 36,318,820 +0.11(+0.55%)
Oct 02, 2014 19.33 19.42 19.15 19.27 42,536,948 -0.06(-0.31%)
Oct 01, 2014 19.47 19.50 19.24 19.33 54,129,796 -0.28(-1.42%)
Sep 30, 2014 19.74 19.88 19.59 19.60 38,718,528 -0.13(-0.67%)
Sep 29, 2014 19.67 19.78 19.60 19.74 30,120,488 +0.03(+0.17%)
Sep 26, 2014 19.87 19.88 19.60 19.70 35,881,876 -0.17(-0.87%)
Sep 25, 2014 20.11 20.14 19.87 19.88 34,089,640 -0.22(-1.09%)
Sep 24, 2014 19.96 20.19 19.94 20.10 33,304,066 +0.17(+0.87%)
Sep 23, 2014 19.78 20.04 19.56 19.92 44,016,204 -0.09(-0.43%)
Sep 22, 2014 20.06 20.14 19.88 20.01 37,526,948 -0.15(-0.72%)
Sep 19, 2014 20.39 20.45 20.06 20.16 52,824,068 -0.12(-0.59%)
Sep 18, 2014 20.16 20.37 20.12 20.27 39,857,668 +0.15(+0.76%)
Sep 17, 2014 20.02 20.20 19.96 20.12 39,542,416 +0.20(+1.00%)
Sep 16, 2014 19.86 19.97 19.72 19.92 29,567,598 +0.09(+0.43%)
Sep 15, 2014 19.52 19.84 19.48 19.84 36,682,220 +0.32(+1.67%)
Sep 12, 2014 19.54 19.62 19.45 19.51 27,490,514 -0.13(-0.67%)
Sep 11, 2014 19.49 19.65 19.41 19.64 28,120,322 +0.13(+0.65%)
Sep 10, 2014 19.39 19.58 19.33 19.52 29,311,534 +0.14(+0.72%)
Sep 09, 2014 19.51 19.52 19.23 19.38 32,634,770 -0.11(-0.58%)
Sep 08, 2014 19.61 19.66 19.43 19.49 22,062,120 -0.17(-0.84%)
Sep 05, 2014 19.43 19.66 19.37 19.66 26,501,066 +0.19(+0.95%)
Sep 04, 2014 19.58 19.59 19.43 19.47 33,746,900 -0.02(-0.10%)
Sep 03, 2014 19.40 19.58 19.39 19.49 31,853,220 +0.09(+0.48%)
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.