Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.97 22.02 21.97 22.02 3,953 +0.02(+0.08%)
Nov 26, 2014 22.00 22.01 22.01 22.01 252,490 +0.10(+0.48%)
Nov 25, 2014 21.93 21.95 21.90 21.90 83,859 -0.08(-0.36%)
Nov 24, 2014 21.89 21.98 21.87 21.98 33,284 +0.09(+0.40%)
Nov 21, 2014 21.98 21.98 21.84 21.89 4,729 -0.10(-0.43%)
Nov 20, 2014 22.02 22.02 21.99 21.99 3,940 +0.06(+0.28%)
Nov 19, 2014 21.85 21.99 21.84 21.93 394,867 +0.03(+0.12%)
Nov 18, 2014 21.87 21.94 21.81 21.90 11,562 +0.04(+0.20%)
Nov 17, 2014 21.84 21.88 21.84 21.86 22,548 -0.05(-0.24%)
Nov 14, 2014 21.82 21.91 21.82 21.91 1,506 +0.20(+0.92%)
Nov 13, 2014 21.78 21.79 21.69 21.71 4,014 -0.04(-0.20%)
Nov 12, 2014 21.57 21.75 21.57 21.75 1,954 +0.23(+1.05%)
Nov 11, 2014 21.46 21.53 21.44 21.53 108,207 +0.05(+0.24%)
Nov 10, 2014 21.49 21.50 21.42 21.48 114,253 +0.03(+0.16%)
Nov 07, 2014 21.41 21.48 21.37 21.44 185,911 +0.05(+0.24%)
Nov 06, 2014 21.36 21.41 21.26 21.39 180,252 +0.03(+0.12%)
Nov 05, 2014 21.30 21.37 21.27 21.36 237,655 +0.10(+0.49%)
Nov 04, 2014 21.32 21.33 21.17 21.26 350,793 -0.09(-0.41%)
Nov 03, 2014 21.36 21.45 21.33 21.35 241,729 -0.01(-0.04%)
Oct 31, 2014 21.23 21.37 21.22 21.36 183,806 +0.26(+1.23%)
Oct 30, 2014 20.94 21.16 20.93 21.10 181,140 +0.13(+0.62%)
Oct 29, 2014 21.03 21.08 20.84 20.96 185,956 +0.03(+0.17%)
Oct 28, 2014 20.80 20.93 20.71 20.93 247,426 +0.02(+0.08%)
Oct 27, 2014 20.76 20.93 20.94 20.91 183,738 -0.03(-0.12%)
Oct 24, 2014 20.86 20.94 20.71 20.94 173,242 +0.13(+0.63%)
Oct 23, 2014 20.76 20.92 20.76 20.81 187,448 +0.16(+0.76%)
Oct 22, 2014 20.83 20.94 20.64 20.65 174,615 -0.10(-0.46%)
Oct 21, 2014 20.47 20.79 20.47 20.75 184,157 +0.39(+1.92%)
Oct 20, 2014 20.06 20.37 20.06 20.36 299,929 +0.27(+1.34%)
Oct 17, 2014 20.16 20.24 19.99 20.09 294,319 +0.20(+1.00%)
Oct 16, 2014 19.51 20.04 19.51 19.89 346,981 +0.16(+0.79%)
Oct 15, 2014 19.57 19.80 19.23 19.73 295,771 +0.03(+0.13%)
Oct 14, 2014 19.61 19.88 19.59 19.71 655,647 +0.07(+0.35%)
Oct 13, 2014 19.85 20.00 19.61 19.64 333,632 -0.40(-1.99%)
Oct 10, 2014 20.30 20.33 20.05 20.04 370,197 -0.16(-0.77%)
Oct 09, 2014 20.64 20.65 20.18 20.19 330,741 -0.55(-2.64%)
Oct 08, 2014 20.51 20.75 20.29 20.74 329,009 +0.31(+1.53%)
Oct 07, 2014 20.70 20.77 20.43 20.43 492,071 -0.42(-2.00%)
Oct 06, 2014 21.22 21.22 20.84 20.84 476,343 -0.11(-0.54%)
Oct 03, 2014 20.97 20.98 20.89 20.96 159,733 +0.17(+0.84%)
Oct 02, 2014 20.71 20.84 20.50 20.78 38,835 +0.01(+0.04%)
Oct 01, 2014 20.96 20.96 20.74 20.77 38,835 -0.39(-1.85%)
Sep 30, 2014 21.20 21.26 21.12 21.16 923,116 -0.03(-0.12%)
Sep 29, 2014 21.26 21.69 20.94 21.19 991,284 +0.04(+0.21%)
Sep 26, 2014 21.15 21.22 21.06 21.15 151,279 +0.02(+0.08%)
Sep 25, 2014 21.36 21.36 21.10 21.13 193,033 -0.36(-1.70%)
Sep 24, 2014 21.36 21.52 21.28 21.49 135,339 +0.16(+0.73%)
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.