Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.92 22.10 21.89 21.98 20,359,372 +0.16(+0.71%)
Nov 26, 2014 21.68 21.83 21.83 21.83 22,761,278 +0.19(+0.89%)
Nov 25, 2014 21.53 21.65 21.31 21.64 47,222,504 +0.07(+0.35%)
Nov 24, 2014 21.74 21.81 21.26 21.56 59,030,764 -0.36(-1.64%)
Nov 21, 2014 22.05 22.06 21.74 21.92 45,485,152 +0.00(+0.00%)
Nov 20, 2014 21.96 22.02 21.87 21.92 19,721,904 -0.06(-0.25%)
Nov 19, 2014 22.14 22.16 21.86 21.98 31,129,800 -0.22(-0.98%)
Nov 18, 2014 22.23 22.29 22.13 22.19 27,556,608 -0.08(-0.36%)
Nov 17, 2014 22.28 22.31 22.14 22.28 20,853,914 -0.03(-0.14%)
Nov 14, 2014 22.15 22.46 22.12 22.31 33,079,710 +0.18(+0.81%)
Nov 13, 2014 21.98 22.31 21.93 22.13 33,636,428 +0.13(+0.59%)
Nov 12, 2014 21.78 22.02 21.72 22.00 30,174,170 +0.19(+0.85%)
Nov 11, 2014 21.84 21.84 21.62 21.81 19,785,400 -0.01(-0.06%)
Nov 10, 2014 21.78 21.83 21.54 21.82 28,818,724 +0.13(+0.60%)
Nov 07, 2014 21.57 21.73 21.46 21.69 28,942,640 +0.12(+0.55%)
Nov 06, 2014 21.69 21.72 21.45 21.57 28,070,172 -0.12(-0.57%)
Nov 05, 2014 21.71 21.72 21.57 21.70 25,085,714 +0.08(+0.37%)
Nov 04, 2014 21.73 21.80 21.52 21.62 28,706,978 -0.03(-0.14%)
Nov 03, 2014 21.73 21.77 21.51 21.65 35,729,212 +0.00(+0.00%)
Oct 31, 2014 21.60 21.65 21.49 21.65 38,673,924 +0.20(+0.96%)
Oct 30, 2014 21.29 21.46 21.20 21.44 29,744,164 +0.07(+0.32%)
Oct 29, 2014 21.37 21.53 21.23 21.37 36,420,276 +0.04(+0.20%)
Oct 28, 2014 21.32 21.38 21.17 21.33 41,909,888 +0.14(+0.64%)
Oct 27, 2014 21.05 21.28 21.05 21.19 40,811,936 +0.15(+0.71%)
Oct 24, 2014 20.89 21.09 20.70 21.05 48,018,900 +0.13(+0.62%)
Oct 23, 2014 21.15 21.19 20.78 20.91 89,925,520 -0.52(-2.43%)
Oct 22, 2014 21.61 21.62 21.36 21.44 40,164,572 -0.07(-0.35%)
Oct 21, 2014 21.29 21.54 21.18 21.51 35,037,276 +0.21(+0.99%)
Oct 20, 2014 21.18 21.31 21.10 21.30 24,556,548 +0.12(+0.59%)
Oct 17, 2014 20.98 21.25 20.91 21.18 39,382,472 +0.27(+1.31%)
Oct 16, 2014 20.90 21.02 20.66 20.90 47,026,356 -0.14(-0.68%)
Oct 15, 2014 20.93 21.11 20.57 21.05 78,153,208 +0.02(+0.09%)
Oct 14, 2014 21.05 21.14 20.95 21.03 36,431,672 +0.01(+0.06%)
Oct 13, 2014 21.23 21.34 21.01 21.01 38,029,388 -0.27(-1.26%)
Oct 10, 2014 21.60 21.62 21.28 21.28 46,590,428 -0.25(-1.18%)
Oct 09, 2014 21.81 21.88 21.50 21.54 34,782,000 -0.30(-1.39%)
Oct 08, 2014 21.70 21.85 21.51 21.84 40,479,704 +0.17(+0.80%)
Oct 07, 2014 21.79 21.84 21.65 21.67 34,880,244 -0.10(-0.45%)
Oct 06, 2014 21.81 21.91 21.69 21.76 36,079,116 +0.08(+0.37%)
Oct 03, 2014 21.62 22.18 21.51 21.69 33,882,516 +0.24(+1.11%)
Oct 02, 2014 21.49 21.54 21.35 21.45 40,488,712 +0.01(+0.03%)
Oct 01, 2014 21.52 21.61 21.42 21.44 47,055,608 -0.17(-0.79%)
Sep 30, 2014 21.62 21.71 21.53 21.61 32,652,356 +0.01(+0.03%)
Sep 29, 2014 21.55 21.63 21.45 21.61 24,423,988 -0.03(-0.14%)
Sep 26, 2014 21.59 21.67 21.44 21.64 23,403,144 +0.12(+0.57%)
Sep 25, 2014 21.72 21.73 21.45 21.51 34,629,248 -0.20(-0.90%)
Sep 24, 2014 21.67 21.76 21.57 21.71 21,711,900 +0.09(+0.40%)
Sep 23, 2014 21.75 21.78 21.61 21.62 27,399,788 -0.15(-0.68%)
Sep 22, 2014 21.75 21.80 21.64 21.77 26,771,974 +0.02(+0.08%)
Sep 19, 2014 21.68 21.76 21.61 21.75 35,701,124 +0.19(+0.88%)
Sep 18, 2014 21.54 21.61 21.47 21.56 28,098,854 +0.09(+0.40%)
Sep 17, 2014 21.48 21.58 21.36 21.48 27,949,432 +0.04(+0.20%)
Sep 16, 2014 21.23 21.47 21.21 21.43 25,531,268 +0.16(+0.75%)
Sep 15, 2014 21.23 21.33 21.11 21.27 23,952,830 +0.12(+0.55%)
Sep 12, 2014 21.36 21.41 21.07 21.16 32,970,474 -0.21(-1.00%)
Sep 11, 2014 21.23 21.39 21.16 21.37 26,138,938 +0.09(+0.43%)
Sep 10, 2014 21.30 21.33 21.09 21.28 28,894,878 +0.02(+0.12%)
Sep 09, 2014 21.49 21.50 21.19 21.26 30,632,006 -0.21(-1.00%)
Sep 08, 2014 21.54 21.54 21.40 21.47 17,588,686 -0.09(-0.40%)
Sep 05, 2014 21.43 21.62 21.42 21.56 29,032,032 +0.13(+0.60%)
Sep 04, 2014 21.45 21.46 21.35 21.43 20,356,316 -0.02(-0.09%)
Sep 03, 2014 21.37 21.46 21.35 21.45 21,241,414 +0.08(+0.37%)
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.