Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.15 21.30 21.13 21.24 1,781,754 +0.29(+1.38%)
Nov 26, 2014 20.87 20.95 20.95 20.95 1,894,149 -0.23(-1.09%)
Nov 25, 2014 21.15 21.24 21.05 21.18 2,929,621 +0.29(+1.39%)
Nov 24, 2014 20.50 20.99 20.50 20.89 5,798,314 +0.38(+1.84%)
Nov 21, 2014 20.39 20.67 20.19 20.52 2,984,402 +0.73(+3.71%)
Nov 20, 2014 19.68 19.85 19.60 19.78 2,060,406 -0.32(-1.59%)
Nov 19, 2014 20.19 20.19 20.04 20.10 2,288,070 -0.43(-2.12%)
Nov 18, 2014 20.40 20.58 20.36 20.54 3,446,282 +0.97(+4.94%)
Nov 17, 2014 19.50 19.78 19.50 19.57 2,014,869 -0.37(-1.84%)
Nov 14, 2014 19.91 19.99 19.84 19.94 1,216,019 +0.22(+1.13%)
Nov 13, 2014 19.65 19.81 19.61 19.72 2,235,229 -0.21(-1.07%)
Nov 12, 2014 19.73 19.98 19.73 19.93 2,822,161 -0.08(-0.39%)
Nov 11, 2014 19.80 20.01 19.74 20.01 3,222,120 +0.20(+1.02%)
Nov 10, 2014 19.75 19.90 19.69 19.80 2,885,672 +0.85(+4.49%)
Nov 07, 2014 18.94 18.99 18.86 18.95 2,507,714 -0.08(-0.41%)
Nov 06, 2014 18.94 19.09 18.85 19.03 2,781,524 -0.46(-2.38%)
Nov 05, 2014 19.56 19.69 19.45 19.49 2,432,067 +0.16(+0.85%)
Nov 04, 2014 19.44 19.60 19.25 19.33 5,285,951 -0.14(-0.74%)
Nov 03, 2014 18.97 19.48 18.96 19.47 6,474,100 +0.33(+1.72%)
Oct 31, 2014 18.45 19.22 18.45 19.15 7,659,869 +1.06(+5.88%)
Oct 30, 2014 17.91 18.22 17.89 18.08 5,070,186 +0.35(+1.96%)
Oct 29, 2014 17.84 17.89 17.61 17.74 3,083,782 +0.62(+3.61%)
Oct 28, 2014 16.99 17.14 16.90 17.12 1,412,186 +0.23(+1.37%)
Oct 27, 2014 16.84 16.90 17.12 16.89 2,196,974 -0.23(-1.35%)
Oct 24, 2014 17.06 17.12 16.94 17.12 1,469,494 -0.14(-0.84%)
Oct 23, 2014 17.18 17.37 17.14 17.26 1,806,220 +0.23(+1.36%)
Oct 22, 2014 17.18 17.25 17.02 17.03 2,574,136 +0.19(+1.15%)
Oct 21, 2014 16.78 16.89 16.71 16.84 5,824,383 -0.10(-0.57%)
Oct 20, 2014 16.78 16.93 16.76 16.93 1,372,501 +0.28(+1.68%)
Oct 17, 2014 16.57 16.69 16.52 16.65 1,766,409 +0.34(+2.07%)
Oct 16, 2014 16.01 16.44 16.01 16.32 2,008,887 -0.14(-0.88%)
Oct 15, 2014 16.50 16.52 16.09 16.46 4,628,983 -0.01(-0.06%)
Oct 14, 2014 16.47 16.61 16.39 16.47 2,014,141 +0.07(+0.41%)
Oct 13, 2014 16.56 16.66 16.38 16.40 1,965,936 -0.14(-0.82%)
Oct 10, 2014 16.74 16.86 16.53 16.54 2,241,362 -0.06(-0.35%)
Oct 09, 2014 16.80 16.88 16.57 16.60 2,831,577 -0.59(-3.43%)
Oct 08, 2014 16.99 17.19 16.83 17.18 2,960,446 +0.41(+2.42%)
Oct 07, 2014 17.03 17.03 16.77 16.78 1,660,866 -0.38(-2.20%)
Oct 06, 2014 17.06 17.18 17.04 17.16 1,725,338 +0.14(+0.85%)
Oct 03, 2014 16.92 17.09 16.81 17.01 2,034,692 +0.14(+0.86%)
Oct 02, 2014 16.89 16.92 16.63 16.87 2,391,867 -0.30(-1.74%)
Oct 01, 2014 17.28 17.32 17.10 17.17 2,281,706 -0.26(-1.50%)
Sep 30, 2014 17.44 17.49 17.36 17.43 3,186,391 +0.25(+1.46%)
Sep 29, 2014 17.10 17.20 17.09 17.18 4,184,124 +0.35(+2.07%)
Sep 26, 2014 16.80 16.87 16.76 16.83 1,861,750 +0.14(+0.87%)
Sep 25, 2014 16.87 16.87 16.63 16.68 2,620,427 -0.08(-0.46%)
Sep 24, 2014 16.78 16.81 16.72 16.76 3,504,261 -0.02(-0.12%)
Sep 23, 2014 16.79 16.83 16.72 16.78 2,584,564 +0.01(+0.06%)
Sep 22, 2014 16.89 16.94 16.75 16.77 5,166,811 -0.32(-1.87%)
Sep 19, 2014 17.12 17.18 17.02 17.09 4,630,200 -0.34(-1.94%)
Sep 18, 2014 17.39 17.50 17.28 17.43 10,373,418 -0.81(-4.45%)
Sep 17, 2014 17.94 18.55 17.88 18.24 16,203,644 -1.32(-6.77%)
Sep 16, 2014 19.37 19.66 19.36 19.56 2,929,863 +0.37(+1.91%)
Sep 15, 2014 19.15 19.21 19.06 19.19 2,516,482 +0.05(+0.25%)
Sep 12, 2014 19.16 19.27 19.10 19.15 2,433,501 +0.02(+0.10%)
Sep 11, 2014 18.93 19.17 18.92 19.13 3,472,727 +0.29(+1.54%)
Sep 10, 2014 18.62 18.87 18.62 18.84 3,006,027 +0.29(+1.56%)
Sep 09, 2014 18.57 18.62 18.52 18.55 1,524,701 -0.01(-0.05%)
Sep 08, 2014 18.59 18.60 18.52 18.56 822,443 -0.06(-0.31%)
Sep 05, 2014 18.57 18.62 18.45 18.61 1,505,745 -0.34(-1.78%)
Sep 04, 2014 18.98 19.02 18.92 18.95 1,950,638 -0.09(-0.46%)
Sep 03, 2014 19.13 19.26 19.00 19.04 2,230,123 +0.30(+1.60%)
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.