Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.02 14.03 13.89 13.94 1,514,161 -0.03(-0.24%)
Nov 26, 2014 14.01 13.97 13.97 13.97 2,510,169 -0.06(-0.44%)
Nov 25, 2014 14.10 14.11 13.99 14.04 2,307,632 -0.03(-0.21%)
Nov 24, 2014 13.88 14.09 13.80 14.07 2,543,382 +0.19(+1.35%)
Nov 21, 2014 13.98 14.10 13.87 13.88 3,853,957 -0.02(-0.14%)
Nov 20, 2014 13.63 13.92 13.63 13.90 2,488,683 +0.19(+1.40%)
Nov 19, 2014 13.79 13.79 13.62 13.70 1,948,608 -0.08(-0.59%)
Nov 18, 2014 13.84 13.86 13.69 13.79 2,808,430 -0.07(-0.48%)
Nov 17, 2014 14.01 14.01 13.79 13.85 3,148,127 -0.15(-1.05%)
Nov 14, 2014 13.89 14.03 13.84 14.00 2,004,384 +0.16(+1.16%)
Nov 13, 2014 14.04 14.08 13.81 13.84 2,798,366 -0.13(-0.93%)
Nov 12, 2014 13.94 14.07 13.85 13.97 3,109,893 +0.00(+0.02%)
Nov 11, 2014 13.98 13.99 13.88 13.97 2,002,620 -0.03(-0.24%)
Nov 10, 2014 13.94 14.05 13.87 14.00 3,342,044 +0.04(+0.32%)
Nov 07, 2014 13.97 14.17 13.95 13.96 4,465,619 -0.03(-0.24%)
Nov 06, 2014 14.01 14.09 13.88 13.99 4,120,720 +0.01(+0.08%)
Nov 05, 2014 14.41 14.43 13.83 13.98 13,927,765 -0.41(-2.88%)
Nov 04, 2014 14.30 14.45 14.24 14.39 4,581,843 -0.03(-0.18%)
Nov 03, 2014 14.42 14.46 14.32 14.42 4,572,663 +0.04(+0.28%)
Oct 31, 2014 14.43 14.49 14.28 14.38 7,935,604 +0.15(+1.04%)
Oct 30, 2014 13.97 14.41 13.88 14.23 9,372,313 +0.19(+1.33%)
Oct 29, 2014 14.02 14.45 13.82 14.04 16,097,817 +0.20(+1.46%)
Oct 28, 2014 13.47 13.88 13.41 13.84 7,277,331 +0.46(+3.46%)
Oct 27, 2014 13.20 13.39 13.23 13.38 5,534,216 +0.15(+1.16%)
Oct 24, 2014 13.21 13.26 13.14 13.23 3,110,623 -0.00(-0.03%)
Oct 23, 2014 13.06 13.31 12.96 13.23 2,975,099 +0.35(+2.69%)
Oct 22, 2014 13.05 13.17 12.77 12.88 2,887,493 -0.12(-0.92%)
Oct 21, 2014 12.75 13.06 12.75 13.00 3,129,279 +0.32(+2.49%)
Oct 20, 2014 12.53 12.76 12.43 12.69 2,897,237 +0.16(+1.27%)
Oct 17, 2014 12.54 12.65 12.39 12.53 3,240,997 +0.10(+0.84%)
Oct 16, 2014 12.23 12.49 12.08 12.42 4,851,808 -0.09(-0.73%)
Oct 15, 2014 12.19 12.58 12.00 12.51 5,176,140 +0.07(+0.56%)
Oct 14, 2014 12.45 12.73 12.32 12.44 5,801,126 +0.02(+0.15%)
Oct 13, 2014 12.73 12.86 12.39 12.42 5,385,699 -0.37(-2.89%)
Oct 10, 2014 13.10 13.28 12.73 12.79 5,704,802 -0.34(-2.60%)
Oct 09, 2014 13.45 13.45 13.05 13.14 4,252,012 -0.34(-2.49%)
Oct 08, 2014 13.17 13.49 12.99 13.47 3,692,479 +0.37(+2.79%)
Oct 07, 2014 13.34 13.42 13.10 13.11 3,194,337 -0.27(-2.02%)
Oct 06, 2014 13.44 13.58 13.35 13.38 3,278,690 -0.04(-0.30%)
Oct 03, 2014 13.57 13.66 13.38 13.42 7,684,115 -0.05(-0.35%)
Oct 02, 2014 13.57 13.64 13.33 13.46 10,096,260 -0.14(-1.05%)
Oct 01, 2014 14.01 14.01 13.50 13.61 4,786,176 -0.39(-2.81%)
Sep 30, 2014 14.07 14.13 13.87 14.00 3,895,692 +0.00(+0.02%)
Sep 29, 2014 13.87 14.05 13.85 14.00 2,838,502 -0.02(-0.14%)
Sep 26, 2014 13.95 14.03 13.89 14.02 3,813,824 +0.12(+0.86%)
Sep 25, 2014 14.04 14.08 13.87 13.90 6,648,767 -0.16(-1.12%)
Sep 24, 2014 14.13 14.22 13.98 14.05 5,420,116 -0.12(-0.84%)
Sep 23, 2014 14.11 14.39 14.11 14.17 3,504,961 -0.06(-0.43%)
Sep 22, 2014 14.41 14.46 14.12 14.23 2,868,997 -0.25(-1.72%)
Sep 19, 2014 14.68 14.74 14.37 14.48 4,699,314 -0.16(-1.06%)
Sep 18, 2014 14.71 14.77 14.56 14.64 2,418,857 -0.01(-0.10%)
Sep 17, 2014 14.70 14.81 14.62 14.65 2,894,479 -0.10(-0.66%)
Sep 16, 2014 14.77 14.85 14.63 14.75 3,809,729 -0.06(-0.37%)
Sep 15, 2014 14.98 15.01 14.70 14.81 3,602,914 -0.16(-1.06%)
Sep 12, 2014 15.20 15.20 14.95 14.97 3,278,761 -0.23(-1.52%)
Sep 11, 2014 15.18 15.21 15.10 15.20 3,146,805 -0.02(-0.15%)
Sep 10, 2014 15.28 15.36 15.17 15.22 2,737,182 -0.06(-0.40%)
Sep 09, 2014 15.52 15.54 15.27 15.28 3,515,515 -0.23(-1.48%)
Sep 08, 2014 15.47 15.62 15.41 15.51 2,176,788 +0.05(+0.34%)
Sep 05, 2014 15.47 15.53 15.40 15.46 3,403,095 -0.04(-0.26%)
Sep 04, 2014 15.42 15.70 15.39 15.50 11,336,139 +0.53(+3.56%)
Sep 03, 2014 15.08 15.13 14.90 14.97 4,185,231 -0.05(-0.33%)
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.