Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.32 22.35 22.32 22.35 3,713 +0.21(+0.95%)
Nov 26, 2014 22.14 22.14 22.14 45 -0.12(-0.54%)
Nov 24, 2014 22.26 22.26 22.26 80 +0.16(+0.72%)
Nov 21, 2014 22.22 22.25 22.10 22.10 14,330 -0.04(-0.18%)
Nov 19, 2014 22.14 22.14 22.14 64 +0.02(+0.09%)
Nov 18, 2014 22.11 22.18 22.11 22.12 51,485 +0.18(+0.82%)
Nov 17, 2014 21.86 21.94 21.86 21.94 5,739 +0.06(+0.27%)
Nov 14, 2014 21.90 21.94 21.88 21.88 13,652 +0.10(+0.46%)
Nov 12, 2014 21.78 21.78 21.78 34 -0.18(-0.82%)
Nov 11, 2014 21.90 21.96 21.90 21.96 1,870 +0.23(+1.06%)
Nov 10, 2014 21.77 21.77 21.73 21.73 370 +0.06(+0.28%)
Nov 07, 2014 21.62 21.68 21.62 21.67 3,360 -0.06(-0.28%)
Nov 06, 2014 21.79 21.79 21.73 21.73 1,685 +0.09(+0.42%)
Nov 05, 2014 21.65 21.70 21.64 21.64 3,500 +0.16(+0.74%)
Nov 04, 2014 21.45 21.48 21.45 21.48 1,700 +0.01(+0.05%)
Nov 03, 2014 21.47 21.47 21.47 21.47 1,400 -0.13(-0.60%)
Oct 31, 2014 21.59 21.60 21.55 21.60 2,743 +0.37(+1.74%)
Oct 30, 2014 21.23 21.23 21.23 21.23 2,400 +0.11(+0.52%)
Oct 29, 2014 21.12 21.12 21.12 21.12 940 -0.13(-0.61%)
Oct 28, 2014 21.16 21.25 21.16 21.25 1,659 +0.24(+1.14%)
Oct 27, 2014 21.00 21.01 21.00 21.01 1,570 +0.01(+0.05%)
Oct 24, 2014 20.95 21.00 20.95 21.00 1,153 -0.02(-0.10%)
Oct 23, 2014 21.02 21.02 21.02 21.02 955 +0.27(+1.30%)
Oct 22, 2014 20.90 20.93 20.75 20.75 1,902 -0.12(-0.57%)
Oct 21, 2014 20.70 20.87 20.70 20.87 1,702 +0.33(+1.61%)
Oct 20, 2014 20.52 20.54 20.52 20.54 2,079 +0.02(+0.10%)
Oct 17, 2014 20.45 20.52 20.45 20.52 4,201 +0.45(+2.24%)
Oct 16, 2014 20.19 20.27 20.07 5,306 -0.20(-0.99%)
Oct 15, 2014 20.33 20.33 20.01 20.27 2,757 -0.29(-1.41%)
Oct 14, 2014 20.49 20.62 20.49 20.56 3,385 -0.18(-0.87%)
Oct 10, 2014 20.74 20.74 20.74 0 -0.04(-0.19%)
Oct 09, 2014 21.01 21.01 20.78 20.78 2,675 -0.16(-0.76%)
Oct 08, 2014 20.94 20.94 20.94 20.94 100 -0.15(-0.71%)
Oct 07, 2014 21.09 21.09 21.09 21.09 1,674 -0.29(-1.36%)
Oct 06, 2014 21.33 21.41 21.25 21.38 14,408 +0.08(+0.38%)
Oct 03, 2014 21.25 21.30 21.25 21.30 3,830 +0.05(+0.24%)
Oct 02, 2014 21.18 21.25 21.05 21.25 654 -0.08(-0.38%)
Oct 01, 2014 21.40 21.40 21.33 21.33 1,525 -0.16(-0.74%)
Sep 30, 2014 21.56 21.56 21.49 21.49 1,161 +0.04(+0.19%)
Sep 29, 2014 21.38 21.45 21.38 21.45 940 -0.14(-0.65%)
Sep 26, 2014 21.46 21.61 21.46 21.59 8,751 +0.12(+0.56%)
Sep 25, 2014 21.49 21.49 21.47 21.47 1,105 -0.33(-1.51%)
Sep 24, 2014 21.70 21.80 21.70 21.80 2,765 +0.11(+0.51%)
Sep 23, 2014 21.69 21.69 21.67 21.69 2,207 -0.26(-1.18%)
Sep 22, 2014 21.97 21.97 21.95 21.95 1,950 -0.02(-0.09%)
Sep 19, 2014 22.02 22.03 21.97 21.97 16,773 +0.00(+0.00%)
Sep 18, 2014 21.97 21.97 21.97 21.97 1,480 +0.03(+0.14%)
Sep 17, 2014 21.84 21.94 21.84 21.94 1,006 +0.02(+0.09%)
Sep 16, 2014 21.91 21.92 21.87 21.92 900 -0.08(-0.36%)
Sep 15, 2014 21.98 22.00 21.98 22.00 2,210 +0.06(+0.27%)
Sep 12, 2014 21.94 21.99 21.94 21.94 3,372 -0.02(-0.09%)
Sep 11, 2014 21.94 21.97 21.90 21.96 8,319 -0.09(-0.41%)
Sep 10, 2014 22.00 22.05 22.00 22.05 1,085 +0.05(+0.23%)
Sep 09, 2014 21.98 22.00 21.98 22.00 2,800 -0.04(-0.18%)
Sep 08, 2014 22.04 22.04 22.04 22.04 906 +0.00(+0.00%)
Sep 05, 2014 22.05 22.10 22.00 22.04 81,288 -0.03(-0.14%)
Sep 04, 2014 22.06 22.12 22.06 22.07 5,337 -0.03(-0.14%)
Sep 03, 2014 22.10 22.10 22.06 22.10 2,035 +0.18(+0.82%)
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.