Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.89 16.93 16.61 16.76 2,278,330 +0.19(+1.15%)
Oct 30, 2014 16.40 16.72 16.21 16.57 2,122,915 +0.20(+1.22%)
Oct 29, 2014 16.61 16.61 16.15 16.37 2,396,281 -0.21(-1.27%)
Oct 28, 2014 16.11 16.60 16.03 16.58 2,271,733 +0.50(+3.11%)
Oct 27, 2014 16.11 16.24 16.24 16.08 1,712,334 -0.16(-0.99%)
Oct 24, 2014 16.50 16.52 16.07 16.24 3,150,602 -0.35(-2.11%)
Oct 23, 2014 15.93 16.75 15.86 16.59 4,876,801 +1.06(+6.83%)
Oct 22, 2014 16.15 16.18 15.52 15.53 2,598,837 -0.63(-3.90%)
Oct 21, 2014 15.64 16.32 15.63 16.16 4,184,314 +0.61(+3.92%)
Oct 20, 2014 15.10 15.55 15.04 15.55 3,576,719 +0.42(+2.78%)
Oct 17, 2014 15.31 15.58 15.08 15.13 4,752,367 +0.03(+0.20%)
Oct 16, 2014 14.52 15.29 14.37 15.10 5,684,225 +0.56(+3.85%)
Oct 15, 2014 13.96 14.65 13.77 14.54 6,881,301 +0.38(+2.68%)
Oct 14, 2014 14.35 14.53 13.99 14.16 4,870,764 -0.09(-0.63%)
Oct 13, 2014 14.47 14.75 14.06 14.25 3,692,098 -0.26(-1.79%)
Oct 10, 2014 15.29 15.35 14.47 14.51 5,565,282 -1.03(-6.63%)
Oct 09, 2014 16.17 16.23 15.62 15.54 4,778,545 -0.73(-4.49%)
Oct 08, 2014 15.91 16.29 15.38 16.27 4,432,086 +0.43(+2.71%)
Oct 07, 2014 16.18 16.26 15.81 15.84 4,607,528 -0.41(-2.52%)
Oct 06, 2014 16.65 16.65 15.86 16.25 4,678,984 -0.28(-1.69%)
Oct 03, 2014 16.97 16.97 16.52 16.53 3,448,749 -0.24(-1.43%)
Oct 02, 2014 16.72 16.90 16.23 16.77 3,456,387 +0.05(+0.30%)
Oct 01, 2014 16.74 16.94 16.57 16.72 4,466,841 +0.00(+0.00%)
Sep 30, 2014 17.00 17.09 16.66 16.72 4,050,208 -0.31(-1.82%)
Sep 29, 2014 17.00 17.18 16.83 17.03 4,324,321 -0.18(-1.05%)
Sep 26, 2014 17.40 17.50 17.13 17.21 3,134,127 -0.14(-0.81%)
Sep 25, 2014 17.81 17.88 17.35 17.35 3,363,378 -0.56(-3.13%)
Sep 24, 2014 17.78 17.99 17.73 17.91 1,937,931 +0.13(+0.73%)
Sep 23, 2014 17.76 18.03 17.68 17.78 3,877,496 -0.01(-0.06%)
Sep 22, 2014 18.49 18.59 17.77 17.79 6,030,685 -1.07(-5.67%)
Sep 19, 2014 19.24 19.31 18.78 18.86 2,315,384 -0.38(-1.98%)
Sep 18, 2014 19.17 19.25 19.07 19.24 1,912,231 +0.11(+0.58%)
Sep 17, 2014 19.07 19.41 19.02 19.13 3,340,846 +0.02(+0.10%)
Sep 16, 2014 19.11 19.25 19.04 19.11 3,544,243 -0.10(-0.52%)
Sep 15, 2014 19.41 19.46 19.08 19.21 2,814,588 -0.20(-1.03%)
Sep 12, 2014 19.66 19.81 19.34 19.41 3,060,501 -0.24(-1.22%)
Sep 11, 2014 19.58 19.95 19.47 19.65 3,991,222 +0.25(+1.29%)
Sep 10, 2014 19.48 19.66 19.21 19.40 2,478,641 -0.02(-0.10%)
Sep 09, 2014 19.24 19.62 19.10 19.42 3,313,408 +0.13(+0.67%)
Sep 08, 2014 19.42 19.60 19.21 19.29 2,131,590 -0.09(-0.46%)
Sep 05, 2014 18.98 19.52 18.94 19.38 6,912,289 +0.87(+4.70%)
Sep 04, 2014 19.25 19.35 18.36 18.51 15,661,199 -1.95(-9.53%)
Sep 03, 2014 20.33 20.49 20.06 20.46 5,558,024 +0.30(+1.49%)
Sep 02, 2014 20.82 20.82 20.13 20.16 4,088,929 -0.53(-2.56%)
Aug 29, 2014 20.52 20.69 20.69 20.69 2,038,500 +0.22(+1.07%)
Aug 28, 2014 20.45 20.64 20.36 20.47 1,526,036 -0.13(-0.63%)
Aug 27, 2014 20.88 20.98 20.48 20.60 2,586,144 -0.14(-0.68%)
Aug 26, 2014 20.02 20.91 19.99 20.74 4,644,618 +0.81(+4.06%)
Aug 25, 2014 20.00 20.16 19.98 19.93 1,974,312 +0.09(+0.45%)
Aug 22, 2014 19.99 20.21 19.82 19.84 1,808,483 -0.24(-1.20%)
Aug 21, 2014 19.56 20.10 19.51 20.08 3,061,000 +0.55(+2.82%)
Aug 20, 2014 19.18 19.57 19.16 19.53 1,884,409 +0.26(+1.35%)
Aug 19, 2014 19.23 19.32 19.16 19.27 3,016,060 -0.07(-0.36%)
Aug 18, 2014 19.12 19.39 18.96 19.34 2,894,861 +0.52(+2.76%)
Aug 15, 2014 19.18 19.18 18.67 18.82 2,037,913 -0.22(-1.16%)
Aug 14, 2014 18.79 19.34 18.64 19.04 4,389,242 +0.27(+1.44%)
Aug 13, 2014 19.11 19.23 18.68 18.77 4,812,183 -0.45(-2.34%)
Aug 12, 2014 19.46 19.51 19.08 19.22 1,610,187 -0.35(-1.79%)
Aug 11, 2014 19.26 19.67 19.21 19.57 1,685,092 +0.45(+2.35%)
Aug 08, 2014 19.26 19.35 19.08 19.12 1,685,256 -0.07(-0.36%)
Aug 07, 2014 19.44 19.63 19.13 19.19 1,322,022 -0.20(-1.03%)
Aug 06, 2014 19.09 19.61 19.06 19.39 1,391,381 +0.13(+0.67%)
Aug 05, 2014 18.80 19.36 18.76 19.26 2,383,057 +0.29(+1.53%)
Aug 04, 2014 19.15 19.23 18.80 18.97 2,023,472 -0.13(-0.68%)
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.