Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.57 18.73 18.51 18.68 10,740,140 +0.35(+1.89%)
Oct 30, 2014 17.80 18.38 17.80 18.34 10,991,194 +0.51(+2.84%)
Oct 29, 2014 18.05 18.16 17.77 17.83 10,887,909 -0.18(-0.99%)
Oct 28, 2014 17.91 18.08 17.87 18.01 8,824,804 +0.22(+1.26%)
Oct 27, 2014 17.95 17.95 17.95 17.78 15,703,629 -0.17(-0.94%)
Oct 24, 2014 17.84 18.12 17.77 17.95 10,421,862 +0.10(+0.58%)
Oct 23, 2014 17.96 18.03 17.77 17.85 6,273,733 +0.02(+0.10%)
Oct 22, 2014 18.14 18.14 17.79 17.83 5,721,335 -0.19(-1.04%)
Oct 21, 2014 17.81 18.02 17.73 18.02 10,426,397 +0.35(+1.96%)
Oct 20, 2014 17.62 17.72 17.48 17.67 7,014,267 +0.02(+0.11%)
Oct 17, 2014 17.97 18.21 17.62 17.65 9,606,055 -0.13(-0.74%)
Oct 16, 2014 17.22 18.11 17.12 17.78 14,264,815 +0.25(+1.44%)
Oct 15, 2014 16.86 17.55 16.60 17.53 12,981,524 +0.48(+2.80%)
Oct 14, 2014 17.35 17.55 16.93 17.05 9,270,519 -0.20(-1.14%)
Oct 13, 2014 17.60 17.83 17.22 17.25 9,791,064 -0.27(-1.55%)
Oct 10, 2014 18.68 18.80 17.51 17.52 21,396,800 -1.28(-6.82%)
Oct 09, 2014 19.42 19.42 18.76 18.80 5,890,664 -0.52(-2.71%)
Oct 08, 2014 18.87 19.41 18.65 19.33 16,942,476 +0.48(+2.53%)
Oct 07, 2014 19.33 19.33 18.80 18.85 8,636,916 -0.48(-2.47%)
Oct 06, 2014 19.49 19.49 19.17 19.33 5,083,053 -0.07(-0.34%)
Oct 03, 2014 19.19 19.47 19.11 19.39 6,356,115 +0.29(+1.49%)
Oct 02, 2014 19.24 19.31 18.69 19.11 7,174,295 -0.17(-0.90%)
Oct 01, 2014 19.52 19.54 19.14 19.28 6,579,081 -0.19(-0.96%)
Sep 30, 2014 19.60 19.72 19.34 19.47 7,593,829 -0.11(-0.57%)
Sep 29, 2014 19.80 19.88 19.50 19.58 5,137,825 -0.32(-1.60%)
Sep 26, 2014 19.69 20.01 19.61 19.90 6,795,448 +0.22(+1.14%)
Sep 25, 2014 19.85 19.86 19.62 19.68 7,899,986 -0.19(-0.94%)
Sep 24, 2014 19.93 20.02 19.72 19.86 7,396,995 -0.07(-0.33%)
Sep 23, 2014 20.13 20.26 19.86 19.93 7,938,474 -0.38(-1.89%)
Sep 22, 2014 20.36 20.43 20.25 20.31 5,959,165 -0.12(-0.60%)
Sep 19, 2014 20.52 20.60 20.19 20.43 9,401,649 +0.05(+0.23%)
Sep 18, 2014 20.22 20.48 19.97 20.39 9,738,961 +0.31(+1.54%)
Sep 17, 2014 20.89 20.99 20.05 20.08 17,507,400 -0.72(-3.47%)
Sep 16, 2014 20.91 21.09 20.76 20.80 7,125,694 -0.09(-0.45%)
Sep 15, 2014 21.91 21.99 20.81 20.89 14,647,021 -1.01(-4.62%)
Sep 12, 2014 22.29 22.35 21.70 21.90 9,380,471 -0.45(-2.01%)
Sep 11, 2014 22.27 22.55 22.20 22.35 5,347,939 +0.06(+0.25%)
Sep 10, 2014 22.59 22.64 21.80 22.30 10,256,958 +0.07(+0.34%)
Sep 09, 2014 22.34 22.48 21.99 22.22 10,023,630 -0.12(-0.54%)
Sep 08, 2014 22.37 22.48 21.97 22.34 9,286,832 -0.15(-0.67%)
Sep 05, 2014 22.36 22.50 22.17 22.49 4,406,388 +0.22(+0.97%)
Sep 04, 2014 22.38 22.62 22.25 22.28 4,926,449 -0.15(-0.65%)
Sep 03, 2014 22.26 22.59 22.26 22.42 8,916,499 +0.19(+0.86%)
Sep 02, 2014 22.04 22.22 21.89 22.23 6,479,667 +0.19(+0.85%)
Aug 29, 2014 21.90 22.05 22.05 22.05 7,637,970 +0.18(+0.81%)
Aug 28, 2014 21.58 21.89 21.57 21.87 3,651,322 +0.15(+0.69%)
Aug 27, 2014 21.61 21.72 21.58 21.72 3,426,975 +0.17(+0.78%)
Aug 26, 2014 21.63 21.68 21.35 21.55 4,854,247 -0.03(-0.13%)
Aug 25, 2014 21.75 21.81 21.55 21.58 2,861,141 -0.08(-0.39%)
Aug 22, 2014 21.80 21.85 21.55 21.66 3,012,131 -0.03(-0.13%)
Aug 21, 2014 21.60 21.74 21.55 21.69 4,520,232 +0.07(+0.35%)
Aug 20, 2014 21.54 21.75 21.50 21.61 4,540,198 +0.07(+0.30%)
Aug 19, 2014 21.77 21.77 21.54 21.55 5,960,437 -0.24(-1.12%)
Aug 18, 2014 21.91 22.01 21.72 21.79 5,826,086 -0.08(-0.39%)
Aug 15, 2014 22.05 22.05 21.67 21.88 8,518,397 +0.05(+0.21%)
Aug 14, 2014 21.62 21.86 21.57 21.83 6,074,271 +0.28(+1.30%)
Aug 13, 2014 21.77 21.77 21.27 21.55 5,701,176 +0.19(+0.88%)
Aug 12, 2014 21.27 21.47 21.23 21.36 5,824,756 +0.01(+0.04%)
Aug 11, 2014 21.21 21.70 21.21 21.35 7,137,787 +0.24(+1.15%)
Aug 08, 2014 21.14 21.28 20.91 21.11 6,237,055 +0.13(+0.62%)
Aug 07, 2014 21.26 21.44 20.86 20.98 6,046,659 -0.52(-2.40%)
Aug 06, 2014 22.14 22.28 21.11 21.49 9,928,148 +0.55(+2.64%)
Aug 05, 2014 21.25 21.34 20.81 20.94 7,455,595 -0.23(-1.11%)
Aug 04, 2014 21.12 21.35 21.03 21.17 7,975,602 +0.16(+0.76%)
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.