Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.82 29.85 29.51 29.73 99,257,608 -0.02(-0.06%)
Nov 26, 2014 29.49 29.75 29.75 29.75 163,073,200 +0.35(+1.19%)
Nov 25, 2014 29.77 29.94 29.36 29.40 275,119,600 -0.26(-0.86%)
Nov 24, 2014 29.21 29.69 29.16 29.66 187,620,252 +0.54(+1.85%)
Nov 21, 2014 29.38 29.39 29.01 29.12 228,717,192 +0.04(+0.14%)
Nov 20, 2014 28.73 29.21 28.71 29.08 173,351,888 +0.41(+1.43%)
Nov 19, 2014 28.86 28.93 28.45 28.67 167,306,320 -0.20(-0.69%)
Nov 18, 2014 28.49 28.92 28.47 28.87 176,776,180 +0.37(+1.30%)
Nov 17, 2014 28.57 29.32 28.33 28.50 186,837,172 -0.05(-0.17%)
Nov 14, 2014 28.29 28.55 28.26 28.55 176,254,380 +0.34(+1.21%)
Nov 13, 2014 27.95 28.36 27.90 28.20 237,846,192 +0.39(+1.41%)
Nov 12, 2014 27.34 27.86 27.34 27.81 185,997,560 +0.39(+1.41%)
Nov 11, 2014 27.17 27.44 27.10 27.42 109,559,968 +0.22(+0.80%)
Nov 10, 2014 27.25 27.33 27.17 27.21 108,423,476 -0.05(-0.17%)
Nov 07, 2014 27.19 27.33 27.14 27.25 134,766,140 +0.08(+0.29%)
Nov 06, 2014 27.15 27.20 26.95 27.17 139,732,648 -0.04(-0.15%)
Nov 05, 2014 27.27 27.33 27.03 27.21 149,593,376 +0.07(+0.24%)
Nov 04, 2014 27.34 27.37 26.93 27.15 165,995,608 -0.20(-0.73%)
Nov 03, 2014 27.05 27.58 27.00 27.35 208,773,748 +0.35(+1.30%)
Oct 31, 2014 27.00 27.01 26.80 27.00 178,557,140 +0.25(+0.95%)
Oct 30, 2014 26.74 26.84 26.48 26.75 162,537,564 -0.09(-0.34%)
Oct 29, 2014 26.66 26.84 26.59 26.83 210,705,080 +0.15(+0.56%)
Oct 28, 2014 26.35 26.68 26.34 26.68 192,099,472 +0.41(+1.55%)
Oct 27, 2014 26.21 26.30 26.30 26.28 136,678,844 -0.03(-0.10%)
Oct 24, 2014 26.30 26.37 26.13 26.30 188,215,664 +0.10(+0.37%)
Oct 23, 2014 26.02 26.26 25.91 26.21 284,209,780 +0.46(+1.79%)
Oct 22, 2014 25.71 26.03 25.65 25.75 272,965,848 +0.13(+0.51%)
Oct 21, 2014 25.75 25.75 25.32 25.62 378,318,000 +0.68(+2.72%)
Oct 20, 2014 24.58 24.99 24.58 24.94 309,301,860 +0.52(+2.14%)
Oct 17, 2014 24.38 24.75 24.20 24.42 272,718,752 +0.35(+1.46%)
Oct 16, 2014 23.89 24.43 23.85 24.07 288,574,620 -0.32(-1.31%)
Oct 15, 2014 24.49 24.79 23.80 24.39 403,601,460 -0.30(-1.23%)
Oct 14, 2014 25.10 25.13 24.64 24.69 254,687,784 -0.26(-1.06%)
Oct 13, 2014 25.33 25.45 24.95 24.95 214,139,532 -0.23(-0.91%)
Oct 10, 2014 25.17 25.51 25.12 25.18 265,326,368 -0.07(-0.29%)
Oct 09, 2014 25.39 25.59 25.15 25.25 309,352,456 +0.05(+0.22%)
Oct 08, 2014 24.69 25.28 24.58 25.20 229,535,572 +0.51(+2.08%)
Oct 07, 2014 24.86 25.03 24.68 24.69 168,308,804 -0.22(-0.87%)
Oct 06, 2014 24.99 25.16 24.86 24.91 148,126,692 +0.00(+0.00%)
Oct 03, 2014 24.86 25.05 24.76 24.91 173,878,340 -0.07(-0.28%)
Oct 02, 2014 24.82 25.05 24.51 24.98 190,948,860 +0.18(+0.73%)
Oct 01, 2014 25.15 25.17 24.67 24.80 205,888,404 -0.39(-1.56%)
Sep 30, 2014 25.20 25.39 25.13 25.19 220,973,940 +0.16(+0.64%)
Sep 29, 2014 24.66 25.11 24.66 25.03 198,982,528 -0.16(-0.64%)
Sep 26, 2014 24.63 25.19 24.60 25.19 249,482,004 +0.72(+2.94%)
Sep 25, 2014 25.13 25.18 24.43 24.47 400,157,652 -0.97(-3.81%)
Sep 24, 2014 25.54 25.71 25.30 25.44 240,504,224 -0.22(-0.87%)
Sep 23, 2014 25.15 25.74 25.14 25.66 253,469,492 +0.40(+1.56%)
Sep 22, 2014 25.45 25.54 25.14 25.26 211,006,084 +0.02(+0.10%)
Sep 19, 2014 25.57 25.59 25.22 25.24 283,609,624 -0.21(-0.82%)
Sep 18, 2014 25.48 25.59 25.39 25.45 149,106,880 +0.05(+0.21%)
Sep 17, 2014 25.32 25.45 25.15 25.39 243,667,412 +0.18(+0.71%)
Sep 16, 2014 24.95 25.32 24.72 25.21 267,513,212 -0.19(-0.76%)
Sep 15, 2014 25.70 25.76 25.36 25.41 245,152,612 -0.01(-0.03%)
Sep 12, 2014 25.30 25.55 25.27 25.42 256,387,612 +0.06(+0.23%)
Sep 11, 2014 25.10 25.36 24.91 25.36 249,478,492 +0.11(+0.43%)
Sep 10, 2014 24.50 25.28 24.45 25.25 403,150,672 +0.75(+3.07%)
Sep 09, 2014 24.77 25.77 24.04 24.50 758,916,060 -0.09(-0.38%)
Sep 08, 2014 24.83 24.83 24.51 24.59 185,270,968 -0.15(-0.62%)
Sep 05, 2014 24.70 24.81 24.58 24.74 233,828,140 +0.21(+0.87%)
Sep 04, 2014 24.71 25.02 24.45 24.53 342,630,432 -0.21(-0.83%)
Sep 03, 2014 25.77 25.80 24.64 24.74 501,352,808 -1.09(-4.22%)
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.