Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.22 14.36 14.19 14.27 2,266,504 -0.04(-0.26%)
Nov 26, 2014 14.22 14.31 14.31 14.31 2,163,890 +0.06(+0.43%)
Nov 25, 2014 14.27 14.32 14.18 14.25 3,337,697 -0.02(-0.13%)
Nov 24, 2014 14.45 14.49 14.22 14.26 3,056,757 -0.16(-1.12%)
Nov 21, 2014 14.42 14.45 14.33 14.42 2,524,899 +0.12(+0.83%)
Nov 20, 2014 14.50 14.57 14.25 14.31 3,962,388 -0.18(-1.24%)
Nov 19, 2014 14.54 14.54 14.39 14.49 2,637,312 -0.11(-0.73%)
Nov 18, 2014 14.41 14.59 14.40 14.59 3,160,897 +0.19(+1.35%)
Nov 17, 2014 14.21 14.47 14.21 14.40 4,232,554 +0.14(+1.00%)
Nov 14, 2014 14.14 14.26 14.08 14.25 2,877,533 +0.15(+1.08%)
Nov 13, 2014 14.09 14.16 13.99 14.10 2,872,966 +0.07(+0.48%)
Nov 12, 2014 13.93 14.05 13.93 14.04 3,861,605 +0.11(+0.79%)
Nov 11, 2014 13.84 13.98 13.83 13.93 2,101,939 +0.09(+0.68%)
Nov 10, 2014 13.73 13.89 13.71 13.83 3,135,875 +0.15(+1.11%)
Nov 07, 2014 13.55 13.69 13.53 13.68 3,156,359 +0.12(+0.92%)
Nov 06, 2014 13.57 13.77 13.45 13.55 4,342,317 -0.09(-0.67%)
Nov 05, 2014 13.60 13.79 13.59 13.65 4,980,985 +0.04(+0.29%)
Nov 04, 2014 13.41 13.63 13.38 13.61 5,545,020 +0.17(+1.29%)
Nov 03, 2014 13.49 13.55 13.39 13.43 5,624,654 -0.09(-0.68%)
Oct 31, 2014 13.52 13.58 13.44 13.52 2,825,933 +0.02(+0.11%)
Oct 30, 2014 13.40 13.52 13.38 13.51 2,026,980 +0.12(+0.89%)
Oct 29, 2014 13.47 13.52 13.35 13.39 2,898,215 -0.03(-0.23%)
Oct 28, 2014 13.30 13.46 13.29 13.42 2,392,162 +0.14(+1.03%)
Oct 27, 2014 13.10 13.30 13.16 13.28 2,171,100 +0.12(+0.92%)
Oct 24, 2014 13.11 13.20 13.05 13.16 1,869,820 +0.09(+0.70%)
Oct 23, 2014 13.06 13.11 13.01 13.07 2,782,997 +0.06(+0.47%)
Oct 22, 2014 13.01 13.06 12.89 13.01 2,621,713 -0.05(-0.42%)
Oct 21, 2014 12.98 13.09 12.88 13.07 2,143,806 +0.15(+1.15%)
Oct 20, 2014 12.76 12.93 12.71 12.92 2,459,739 +0.15(+1.19%)
Oct 17, 2014 12.77 12.84 12.68 12.76 2,750,481 +0.01(+0.10%)
Oct 16, 2014 12.52 12.86 12.47 12.75 3,590,778 +0.01(+0.07%)
Oct 15, 2014 12.79 12.86 12.48 12.74 4,885,081 -0.10(-0.80%)
Oct 14, 2014 12.83 12.94 12.81 12.85 3,118,747 -0.06(-0.49%)
Oct 13, 2014 12.94 13.07 12.91 12.91 2,622,778 -0.02(-0.16%)
Oct 10, 2014 13.08 13.16 12.92 12.93 3,179,113 -0.19(-1.44%)
Oct 09, 2014 13.16 13.18 13.02 13.12 3,156,826 -0.06(-0.48%)
Oct 08, 2014 13.02 13.19 13.01 13.18 2,485,004 +0.12(+0.95%)
Oct 07, 2014 13.17 13.21 13.06 13.06 2,275,129 -0.14(-1.08%)
Oct 06, 2014 13.11 13.25 13.05 13.20 2,669,565 +0.17(+1.28%)
Oct 03, 2014 13.07 13.11 13.00 13.03 2,893,681 -0.09(-0.65%)
Oct 02, 2014 13.05 13.14 12.96 13.12 4,094,845 +0.10(+0.77%)
Oct 01, 2014 12.92 13.06 12.90 13.02 2,989,019 +0.02(+0.12%)
Sep 30, 2014 13.12 13.12 12.96 13.00 2,307,724 -0.08(-0.63%)
Sep 29, 2014 13.02 13.10 12.93 13.09 4,021,432 +0.06(+0.49%)
Sep 26, 2014 12.94 13.10 12.93 13.02 2,874,255 +0.06(+0.47%)
Sep 25, 2014 13.17 13.21 12.96 12.96 2,967,692 -0.25(-1.89%)
Sep 24, 2014 13.10 13.23 13.01 13.21 3,321,964 +0.08(+0.58%)
Sep 23, 2014 13.16 13.21 13.13 13.14 2,011,020 -0.01(-0.07%)
Sep 22, 2014 13.12 13.23 13.09 13.14 2,605,437 -0.04(-0.28%)
Sep 19, 2014 13.37 13.37 13.18 13.18 4,003,565 -0.18(-1.32%)
Sep 18, 2014 13.31 13.39 13.27 13.36 1,866,587 +0.11(+0.85%)
Sep 17, 2014 13.33 13.37 13.23 13.24 2,081,125 -0.09(-0.71%)
Sep 16, 2014 13.31 13.36 13.20 13.34 2,019,510 +0.05(+0.41%)
Sep 15, 2014 13.28 13.29 13.23 13.28 1,992,613 +0.02(+0.18%)
Sep 12, 2014 13.31 13.36 13.22 13.26 3,178,380 -0.09(-0.71%)
Sep 11, 2014 13.48 13.50 13.35 13.35 2,620,914 -0.01(-0.04%)
Sep 10, 2014 13.28 13.38 13.28 13.36 3,045,357 +0.06(+0.45%)
Sep 09, 2014 13.23 13.30 13.18 13.30 3,618,575 +0.03(+0.20%)
Sep 08, 2014 13.38 13.38 13.27 13.27 1,914,437 -0.13(-0.95%)
Sep 05, 2014 13.40 13.43 13.38 13.40 1,960,505 -0.02(-0.13%)
Sep 04, 2014 13.47 13.50 13.40 13.42 1,814,556 +0.01(+0.09%)
Sep 03, 2014 13.35 13.44 13.32 13.41 2,528,452 +0.07(+0.55%)
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.