Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.27 15.39 15.25 15.31 29,231,540 +0.11(+0.71%)
Nov 26, 2014 15.10 15.20 15.20 15.20 32,680,142 +0.13(+0.89%)
Nov 25, 2014 15.00 15.08 14.84 15.07 67,801,032 +0.05(+0.35%)
Nov 24, 2014 15.14 15.19 14.81 15.02 84,755,072 -0.25(-1.64%)
Nov 21, 2014 15.35 15.36 15.14 15.27 65,306,584 +0.00(+0.00%)
Nov 20, 2014 15.30 15.34 15.23 15.27 28,316,276 -0.04(-0.25%)
Nov 19, 2014 15.42 15.43 15.22 15.31 44,695,484 -0.15(-0.98%)
Nov 18, 2014 15.48 15.52 15.42 15.46 39,565,172 -0.06(-0.36%)
Nov 17, 2014 15.52 15.54 15.42 15.51 29,941,592 -0.02(-0.14%)
Nov 14, 2014 15.42 15.64 15.41 15.54 47,495,120 +0.13(+0.82%)
Nov 13, 2014 15.31 15.54 15.27 15.41 48,294,444 +0.09(+0.59%)
Nov 12, 2014 15.17 15.34 15.13 15.32 43,323,412 +0.13(+0.86%)
Nov 11, 2014 15.21 15.21 15.06 15.19 28,407,444 -0.01(-0.06%)
Nov 10, 2014 15.17 15.21 15.00 15.20 41,377,292 +0.09(+0.60%)
Nov 07, 2014 15.02 15.13 14.94 15.11 41,555,204 +0.08(+0.55%)
Nov 06, 2014 15.10 15.13 14.94 15.03 40,302,536 -0.09(-0.57%)
Nov 05, 2014 15.12 15.13 15.02 15.11 36,017,516 +0.06(+0.37%)
Nov 04, 2014 15.13 15.18 14.99 15.06 41,216,848 -0.02(-0.14%)
Nov 03, 2014 15.13 15.16 14.98 15.08 51,299,220 +0.00(+0.00%)
Oct 31, 2014 15.04 15.08 14.97 15.08 55,527,168 +0.14(+0.96%)
Oct 30, 2014 14.83 14.94 14.77 14.93 42,706,020 +0.05(+0.32%)
Oct 29, 2014 14.89 15.00 14.79 14.89 52,291,436 +0.03(+0.20%)
Oct 28, 2014 14.85 14.89 14.75 14.86 60,173,296 +0.10(+0.64%)
Oct 27, 2014 14.66 14.82 14.66 14.76 58,596,884 +0.10(+0.71%)
Oct 24, 2014 14.55 14.69 14.42 14.66 68,944,480 +0.09(+0.62%)
Oct 23, 2014 14.73 14.76 14.48 14.57 129,113,096 -0.36(-2.43%)
Oct 22, 2014 15.05 15.06 14.88 14.93 57,667,412 -0.05(-0.35%)
Oct 21, 2014 14.83 15.00 14.75 14.98 50,305,748 +0.15(+0.99%)
Oct 20, 2014 14.75 14.84 14.70 14.84 35,257,752 +0.09(+0.59%)
Oct 17, 2014 14.61 14.80 14.57 14.75 56,544,492 +0.19(+1.31%)
Oct 16, 2014 14.55 14.64 14.39 14.56 67,519,408 -0.10(-0.68%)
Oct 15, 2014 14.58 14.71 14.32 14.66 112,210,664 +0.01(+0.09%)
Oct 14, 2014 14.66 14.73 14.59 14.64 52,307,796 +0.01(+0.06%)
Oct 13, 2014 14.79 14.86 14.64 14.64 54,601,760 -0.19(-1.26%)
Oct 10, 2014 15.04 15.06 14.82 14.82 66,893,516 -0.18(-1.18%)
Oct 09, 2014 15.19 15.24 14.97 15.00 49,939,232 -0.21(-1.39%)
Oct 08, 2014 15.11 15.22 14.98 15.21 58,119,868 +0.12(+0.80%)
Oct 07, 2014 15.18 15.21 15.08 15.09 50,080,284 -0.07(-0.45%)
Oct 06, 2014 15.19 15.26 15.10 15.16 51,801,592 +0.06(+0.37%)
Oct 03, 2014 15.06 15.45 14.98 15.10 48,647,768 +0.17(+1.12%)
Oct 02, 2014 14.97 15.00 14.87 14.94 58,132,796 +0.00(+0.03%)
Oct 01, 2014 14.99 15.05 14.92 14.93 67,561,400 -0.12(-0.79%)
Sep 30, 2014 15.06 15.12 14.99 15.05 46,881,532 +0.00(+0.03%)
Sep 29, 2014 15.01 15.06 14.94 15.05 35,067,420 -0.02(-0.14%)
Sep 26, 2014 15.04 15.09 14.93 15.07 33,601,716 +0.09(+0.57%)
Sep 25, 2014 15.13 15.13 14.94 14.98 49,719,908 -0.14(-0.90%)
Sep 24, 2014 15.09 15.16 15.03 15.12 31,173,468 +0.06(+0.40%)
Sep 23, 2014 15.15 15.17 15.05 15.06 39,340,012 -0.10(-0.68%)
Sep 22, 2014 15.15 15.18 15.07 15.16 38,438,608 +0.01(+0.08%)
Sep 19, 2014 15.10 15.15 15.05 15.15 51,258,888 +0.13(+0.88%)
Sep 18, 2014 15.00 15.05 14.95 15.02 40,343,712 +0.06(+0.40%)
Sep 17, 2014 14.96 15.03 14.88 14.96 40,129,176 +0.03(+0.20%)
Sep 16, 2014 14.78 14.95 14.77 14.93 36,657,228 +0.11(+0.75%)
Sep 15, 2014 14.78 14.86 14.70 14.82 34,390,944 +0.08(+0.55%)
Sep 12, 2014 14.88 14.91 14.68 14.74 47,338,280 -0.15(-1.00%)
Sep 11, 2014 14.78 14.90 14.74 14.89 37,529,708 +0.06(+0.43%)
Sep 10, 2014 14.83 14.86 14.69 14.82 41,486,628 +0.02(+0.12%)
Sep 09, 2014 14.97 14.98 14.76 14.80 43,980,756 -0.15(-1.00%)
Sep 08, 2014 15.00 15.00 14.91 14.95 25,253,446 -0.06(-0.40%)
Sep 05, 2014 14.93 15.06 14.92 15.01 41,683,548 +0.09(+0.60%)
Sep 04, 2014 14.94 14.95 14.87 14.92 29,227,150 -0.01(-0.09%)
Sep 03, 2014 14.88 14.95 14.87 14.94 30,497,954 +0.06(+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.