Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.51 20.85 20.46 20.52 30,777,942 +0.03(+0.16%)
Nov 26, 2014 20.19 20.49 20.49 20.49 41,701,608 +0.42(+2.07%)
Nov 25, 2014 19.90 20.20 19.88 20.08 38,680,048 +0.16(+0.83%)
Nov 24, 2014 20.12 20.18 19.85 19.91 46,490,840 -0.15(-0.76%)
Nov 21, 2014 20.26 20.28 19.90 20.06 41,886,524 +0.01(+0.03%)
Nov 20, 2014 19.98 20.09 19.93 20.06 25,007,766 +0.00(+0.00%)
Nov 19, 2014 20.04 20.14 19.95 20.06 24,096,518 -0.10(-0.49%)
Nov 18, 2014 20.09 20.21 19.96 20.15 30,711,872 +0.18(+0.89%)
Nov 17, 2014 19.71 20.04 19.69 19.98 39,820,312 -0.01(-0.07%)
Nov 14, 2014 20.02 20.14 19.91 19.99 27,521,300 -0.05(-0.26%)
Nov 13, 2014 20.11 20.17 19.94 20.04 21,781,984 +0.00(+0.00%)
Nov 12, 2014 19.92 20.12 19.92 20.04 33,395,180 +0.07(+0.33%)
Nov 11, 2014 19.88 20.03 19.83 19.98 22,831,622 +0.08(+0.40%)
Nov 10, 2014 19.74 19.95 19.64 19.90 34,540,280 +0.18(+0.94%)
Nov 07, 2014 19.85 19.85 19.61 19.71 26,208,398 -0.08(-0.40%)
Nov 06, 2014 19.82 19.94 19.75 19.79 25,068,638 +0.00(+0.00%)
Nov 05, 2014 20.01 20.04 19.73 19.79 30,062,694 +0.01(+0.07%)
Nov 04, 2014 19.69 19.79 19.51 19.78 37,331,576 +0.06(+0.30%)
Nov 03, 2014 19.53 19.73 19.50 19.72 33,075,034 +0.16(+0.80%)
Oct 31, 2014 19.60 19.73 19.47 19.56 38,572,388 +0.07(+0.37%)
Oct 30, 2014 19.20 19.58 19.20 19.49 32,297,358 +0.23(+1.19%)
Oct 29, 2014 19.04 19.35 18.97 19.26 41,852,564 +0.26(+1.38%)
Oct 28, 2014 19.05 19.14 18.85 19.00 49,575,808 +0.04(+0.21%)
Oct 27, 2014 19.00 19.02 18.91 18.96 35,153,484 -0.05(-0.28%)
Oct 24, 2014 18.81 19.12 18.75 19.02 43,515,512 +0.33(+1.78%)
Oct 23, 2014 18.71 18.86 18.66 18.68 47,107,096 +0.20(+1.06%)
Oct 22, 2014 18.45 18.61 18.30 18.49 47,133,476 +0.01(+0.07%)
Oct 21, 2014 18.37 18.63 18.29 18.47 55,851,556 +0.23(+1.25%)
Oct 20, 2014 18.21 18.27 18.05 18.24 59,589,980 +0.07(+0.36%)
Oct 17, 2014 18.17 18.30 18.05 18.18 49,865,444 +0.08(+0.47%)
Oct 16, 2014 18.21 18.30 18.03 18.09 57,871,776 -0.32(-1.74%)
Oct 15, 2014 18.41 18.49 18.00 18.41 63,046,300 -0.18(-0.95%)
Oct 14, 2014 18.71 18.81 18.55 18.59 35,597,588 -0.01(-0.03%)
Oct 13, 2014 19.05 19.13 18.56 18.60 52,184,104 -0.43(-2.27%)
Oct 10, 2014 19.02 19.25 18.94 19.03 49,088,488 +0.09(+0.48%)
Oct 09, 2014 19.20 19.23 18.90 18.94 34,964,228 -0.25(-1.33%)
Oct 08, 2014 18.82 19.20 18.64 19.19 45,205,828 +0.39(+2.05%)
Oct 07, 2014 18.96 19.02 18.81 18.81 37,792,540 -0.25(-1.30%)
Oct 06, 2014 19.17 19.21 18.95 19.05 25,269,280 -0.03(-0.17%)
Oct 03, 2014 19.13 19.15 18.94 19.09 36,862,716 +0.10(+0.55%)
Oct 02, 2014 19.05 19.13 18.87 18.98 43,173,968 -0.06(-0.31%)
Oct 01, 2014 19.18 19.21 18.96 19.04 54,940,424 -0.27(-1.42%)
Sep 30, 2014 19.45 19.59 19.30 19.32 39,298,364 -0.13(-0.67%)
Sep 29, 2014 19.38 19.49 19.32 19.45 30,571,564 +0.03(+0.17%)
Sep 26, 2014 19.58 19.58 19.31 19.41 36,419,232 -0.17(-0.87%)
Sep 25, 2014 19.81 19.84 19.58 19.58 34,600,152 -0.22(-1.09%)
Sep 24, 2014 19.67 19.89 19.64 19.80 33,802,816 +0.17(+0.87%)
Sep 23, 2014 19.49 19.75 19.27 19.63 44,675,372 -0.08(-0.43%)
Sep 22, 2014 19.77 19.84 19.58 19.71 38,088,940 -0.14(-0.72%)
Sep 19, 2014 20.09 20.15 19.77 19.86 53,615,144 -0.12(-0.59%)
Sep 18, 2014 19.86 20.07 19.82 19.98 40,454,564 +0.15(+0.76%)
Sep 17, 2014 19.72 19.90 19.66 19.82 40,134,592 +0.20(+1.00%)
Sep 16, 2014 19.56 19.67 19.43 19.63 30,010,394 +0.08(+0.43%)
Sep 15, 2014 19.23 19.54 19.19 19.54 37,231,560 +0.32(+1.67%)
Sep 12, 2014 19.25 19.34 19.17 19.22 27,902,202 -0.13(-0.67%)
Sep 11, 2014 19.20 19.36 19.13 19.35 28,541,442 +0.12(+0.65%)
Sep 10, 2014 19.11 19.29 19.05 19.23 29,750,494 +0.14(+0.72%)
Sep 09, 2014 19.22 19.23 18.95 19.09 33,123,498 -0.11(-0.58%)
Sep 08, 2014 19.32 19.37 19.14 19.20 22,392,516 -0.16(-0.84%)
Sep 05, 2014 19.14 19.37 19.08 19.37 26,897,938 +0.18(+0.95%)
Sep 04, 2014 19.29 19.30 19.14 19.18 34,252,284 -0.02(-0.10%)
Sep 03, 2014 19.11 19.29 19.10 19.20 32,330,242 +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.