Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.90 20.02 19.76 19.86 38,003,264 +0.07(+0.37%)
Oct 30, 2014 19.49 19.88 19.49 19.78 31,820,820 +0.23(+1.19%)
Oct 29, 2014 19.33 19.64 19.25 19.55 41,235,040 +0.27(+1.38%)
Oct 28, 2014 19.34 19.43 19.13 19.29 48,844,332 +0.04(+0.21%)
Oct 27, 2014 19.29 19.30 19.19 19.25 34,634,804 -0.05(-0.27%)
Oct 24, 2014 19.09 19.41 19.03 19.30 42,873,452 +0.34(+1.78%)
Oct 23, 2014 18.99 19.14 18.94 18.96 46,412,048 +0.20(+1.06%)
Oct 22, 2014 18.73 18.89 18.57 18.76 46,438,036 +0.01(+0.07%)
Oct 21, 2014 18.64 18.91 18.56 18.75 55,027,484 +0.23(+1.25%)
Oct 20, 2014 18.48 18.54 18.32 18.52 58,710,748 +0.07(+0.36%)
Oct 17, 2014 18.44 18.57 18.32 18.45 49,129,696 +0.09(+0.47%)
Oct 16, 2014 18.48 18.57 18.30 18.36 57,017,896 -0.32(-1.74%)
Oct 15, 2014 18.69 18.76 18.27 18.69 62,116,072 -0.18(-0.95%)
Oct 14, 2014 18.99 19.09 18.83 18.87 35,072,356 -0.01(-0.03%)
Oct 13, 2014 19.33 19.42 18.84 18.88 51,414,144 -0.44(-2.27%)
Oct 10, 2014 19.30 19.54 19.23 19.31 48,364,200 +0.09(+0.48%)
Oct 09, 2014 19.49 19.52 19.18 19.22 34,448,340 -0.26(-1.33%)
Oct 08, 2014 19.10 19.49 18.92 19.48 44,538,828 +0.39(+2.05%)
Oct 07, 2014 19.25 19.31 19.09 19.09 37,234,924 -0.25(-1.30%)
Oct 06, 2014 19.46 19.50 19.23 19.34 24,896,440 -0.03(-0.17%)
Oct 03, 2014 19.42 19.43 19.23 19.37 36,318,820 +0.11(+0.55%)
Oct 02, 2014 19.33 19.42 19.15 19.27 42,536,948 -0.06(-0.31%)
Oct 01, 2014 19.47 19.50 19.24 19.33 54,129,796 -0.28(-1.42%)
Sep 30, 2014 19.74 19.88 19.59 19.60 38,718,528 -0.13(-0.67%)
Sep 29, 2014 19.67 19.78 19.60 19.74 30,120,488 +0.03(+0.17%)
Sep 26, 2014 19.87 19.88 19.60 19.70 35,881,876 -0.17(-0.87%)
Sep 25, 2014 20.11 20.14 19.87 19.88 34,089,640 -0.22(-1.09%)
Sep 24, 2014 19.96 20.19 19.94 20.10 33,304,066 +0.17(+0.87%)
Sep 23, 2014 19.78 20.04 19.56 19.92 44,016,204 -0.09(-0.43%)
Sep 22, 2014 20.06 20.14 19.88 20.01 37,526,948 -0.15(-0.72%)
Sep 19, 2014 20.39 20.45 20.06 20.16 52,824,068 -0.12(-0.59%)
Sep 18, 2014 20.16 20.37 20.12 20.27 39,857,668 +0.15(+0.76%)
Sep 17, 2014 20.02 20.20 19.96 20.12 39,542,416 +0.20(+1.00%)
Sep 16, 2014 19.86 19.97 19.72 19.92 29,567,598 +0.09(+0.43%)
Sep 15, 2014 19.52 19.84 19.48 19.84 36,682,220 +0.32(+1.67%)
Sep 12, 2014 19.54 19.62 19.45 19.51 27,490,514 -0.13(-0.67%)
Sep 11, 2014 19.49 19.65 19.41 19.64 28,120,322 +0.13(+0.65%)
Sep 10, 2014 19.39 19.58 19.33 19.52 29,311,534 +0.14(+0.72%)
Sep 09, 2014 19.51 19.52 19.23 19.38 32,634,770 -0.11(-0.58%)
Sep 08, 2014 19.61 19.66 19.43 19.49 22,062,120 -0.17(-0.84%)
Sep 05, 2014 19.43 19.66 19.37 19.66 26,501,066 +0.19(+0.95%)
Sep 04, 2014 19.58 19.59 19.43 19.47 33,746,900 -0.02(-0.10%)
Sep 03, 2014 19.40 19.58 19.39 19.49 31,853,220 +0.09(+0.48%)
Sep 02, 2014 19.37 19.49 19.33 19.40 31,250,220 -0.09(-0.44%)
Aug 29, 2014 19.53 19.49 19.49 19.49 25,316,124 +0.01(+0.03%)
Aug 28, 2014 19.51 19.67 19.47 19.48 31,076,350 -0.07(-0.37%)
Aug 27, 2014 19.54 19.60 19.47 19.55 34,973,416 +0.19(+0.96%)
Aug 26, 2014 19.25 19.43 19.20 19.37 25,931,346 +0.20(+1.04%)
Aug 25, 2014 19.18 19.29 19.17 19.17 25,520,436 -0.01(-0.03%)
Aug 22, 2014 19.13 19.21 19.11 19.17 24,658,982 +0.07(+0.35%)
Aug 21, 2014 19.17 19.22 19.05 19.11 36,758,836 -0.05(-0.24%)
Aug 20, 2014 19.11 19.21 19.05 19.15 22,673,500 -0.03(-0.17%)
Aug 19, 2014 19.21 19.25 19.02 19.19 28,433,690 +0.07(+0.35%)
Aug 18, 2014 19.06 19.19 19.02 19.12 34,644,260 +0.13(+0.70%)
Aug 15, 2014 19.13 19.16 18.84 18.99 32,785,480 -0.06(-0.31%)
Aug 14, 2014 18.74 19.09 18.68 19.05 30,157,810 +0.34(+1.84%)
Aug 13, 2014 18.73 18.77 18.68 18.70 26,323,564 +0.09(+0.46%)
Aug 12, 2014 18.74 18.79 18.58 18.62 30,819,184 -0.11(-0.60%)
Aug 11, 2014 18.92 18.96 18.69 18.73 33,263,994 -0.06(-0.32%)
Aug 08, 2014 18.62 18.78 18.48 18.79 45,415,456 +0.20(+1.07%)
Aug 07, 2014 18.86 18.86 18.51 18.59 46,024,352 -0.16(-0.85%)
Aug 06, 2014 18.76 18.82 18.62 18.75 35,264,272 -0.09(-0.46%)
Aug 05, 2014 18.95 19.03 18.76 18.84 41,447,612 -0.23(-1.18%)
Aug 04, 2014 19.19 19.20 18.96 19.06 34,592,380 -0.07(-0.38%)
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.