Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.21 21.41 20.17 20.21 1,131,975 -1.80(-8.18%)
Nov 26, 2014 22.31 22.01 22.01 22.01 644,600 -0.38(-1.70%)
Nov 25, 2014 22.55 22.65 22.06 22.39 718,092 -0.20(-0.89%)
Nov 24, 2014 22.44 22.62 22.21 22.59 1,289,870 +0.20(+0.89%)
Nov 21, 2014 22.55 22.81 22.19 22.39 1,034,972 +0.10(+0.45%)
Nov 20, 2014 21.36 22.31 21.34 22.29 1,437,184 +0.90(+4.21%)
Nov 19, 2014 21.80 21.80 21.26 21.39 1,145,201 -0.41(-1.88%)
Nov 18, 2014 21.77 22.03 21.60 21.80 2,120,224 +0.10(+0.46%)
Nov 17, 2014 21.93 21.95 21.52 21.70 1,428,550 -0.26(-1.18%)
Nov 14, 2014 21.64 22.11 21.51 21.96 1,595,883 +0.41(+1.90%)
Nov 13, 2014 21.69 21.92 21.24 21.55 1,441,861 -0.14(-0.65%)
Nov 12, 2014 21.73 22.01 21.54 21.69 1,917,508 +0.31(+1.45%)
Nov 11, 2014 20.70 21.43 20.65 21.38 1,756,715 +0.74(+3.59%)
Nov 10, 2014 20.91 21.23 20.49 20.64 2,300,338 -0.44(-2.09%)
Nov 07, 2014 21.00 21.83 19.84 21.08 5,611,350 +0.87(+4.30%)
Nov 06, 2014 20.28 20.57 20.13 20.21 2,636,854 -0.12(-0.59%)
Nov 05, 2014 20.07 20.62 19.96 20.33 1,467,732 +0.35(+1.75%)
Nov 04, 2014 21.11 21.24 19.89 19.98 2,472,892 -1.24(-5.84%)
Nov 03, 2014 21.01 21.93 21.00 21.22 1,754,320 +0.19(+0.90%)
Oct 31, 2014 20.79 21.14 20.35 21.03 1,945,647 +0.41(+1.99%)
Oct 30, 2014 21.02 21.20 20.46 20.62 1,092,560 -0.46(-2.18%)
Oct 29, 2014 21.17 21.46 21.00 21.08 1,280,668 -0.12(-0.57%)
Oct 28, 2014 20.83 21.21 20.69 21.20 1,186,405 +0.45(+2.17%)
Oct 27, 2014 20.92 21.17 21.17 20.75 977,517 -0.42(-1.98%)
Oct 24, 2014 21.25 21.25 20.92 21.17 766,723 -0.10(-0.47%)
Oct 23, 2014 21.19 21.37 21.00 21.27 1,080,598 +0.31(+1.48%)
Oct 22, 2014 21.11 21.22 20.84 20.96 1,518,874 -0.05(-0.24%)
Oct 21, 2014 20.32 21.02 20.27 21.01 1,807,882 +0.84(+4.16%)
Oct 20, 2014 19.97 20.17 19.66 20.17 1,747,838 +0.16(+0.80%)
Oct 17, 2014 19.60 20.48 19.60 20.01 3,509,248 +0.61(+3.14%)
Oct 16, 2014 19.21 19.38 19.07 19.40 3,142,494 -0.17(-0.87%)
Oct 15, 2014 19.73 19.79 18.69 19.57 2,737,020 -0.31(-1.56%)
Oct 14, 2014 21.08 21.16 19.68 19.88 3,200,790 -1.10(-5.24%)
Oct 13, 2014 21.56 21.80 20.93 20.98 2,095,824 -0.63(-2.92%)
Oct 10, 2014 22.07 22.11 21.44 21.61 1,100,554 -0.50(-2.26%)
Oct 09, 2014 22.73 22.78 21.96 22.11 1,394,390 -0.76(-3.32%)
Oct 08, 2014 22.67 22.88 22.17 22.87 946,212 +0.14(+0.62%)
Oct 07, 2014 22.88 23.13 22.69 22.73 1,045,421 -0.17(-0.74%)
Oct 06, 2014 22.57 23.23 22.57 22.90 1,140,576 +0.36(+1.60%)
Oct 03, 2014 22.82 22.98 22.48 22.54 1,181,508 -0.18(-0.79%)
Oct 02, 2014 22.59 22.82 22.21 22.72 1,306,139 +0.15(+0.66%)
Oct 01, 2014 23.35 23.35 22.54 22.57 1,899,762 -0.75(-3.22%)
Sep 30, 2014 23.65 23.74 23.28 23.32 896,865 -0.35(-1.48%)
Sep 29, 2014 23.40 23.75 23.38 23.67 1,063,664 +0.18(+0.77%)
Sep 26, 2014 23.32 23.52 23.18 23.49 1,393,016 +0.16(+0.69%)
Sep 25, 2014 23.89 23.91 23.14 23.33 1,606,458 -0.57(-2.38%)
Sep 24, 2014 24.33 24.47 23.84 23.90 1,374,257 -0.46(-1.89%)
Sep 23, 2014 24.39 24.55 24.22 24.36 660,745 -0.08(-0.33%)
Sep 22, 2014 25.05 25.09 24.39 24.44 927,589 -0.67(-2.67%)
Sep 19, 2014 25.44 25.44 25.05 25.11 996,030 -0.33(-1.30%)
Sep 18, 2014 25.21 25.44 25.12 25.44 811,627 +0.35(+1.39%)
Sep 17, 2014 25.03 25.11 24.84 25.09 884,589 +0.13(+0.52%)
Sep 16, 2014 24.88 25.09 24.79 24.96 1,043,102 +0.05(+0.20%)
Sep 15, 2014 24.91 24.97 24.78 24.91 618,119 -0.02(-0.08%)
Sep 12, 2014 24.79 25.06 24.59 24.93 1,561,100 +0.17(+0.69%)
Sep 11, 2014 24.25 24.93 24.22 24.76 1,998,451 +0.44(+1.81%)
Sep 10, 2014 24.10 24.34 23.91 24.32 894,121 +0.25(+1.04%)
Sep 09, 2014 24.39 24.44 23.96 24.07 1,466,099 -0.35(-1.43%)
Sep 08, 2014 24.43 24.50 24.24 24.42 2,270,995 -0.09(-0.37%)
Sep 05, 2014 24.55 24.60 24.44 24.51 1,129,517 -0.10(-0.41%)
Sep 04, 2014 25.05 24.97 24.58 24.61 515,715 -0.36(-1.44%)
Sep 03, 2014 24.86 25.03 24.84 24.97 757,575 +0.19(+0.77%)
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.