Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.12 20.14 19.85 20.05 21,729,518 +0.36(+1.84%)
Oct 30, 2014 19.50 19.86 19.45 19.69 18,128,734 +0.08(+0.43%)
Oct 29, 2014 19.40 19.63 19.38 19.60 19,175,362 +0.05(+0.25%)
Oct 28, 2014 19.61 19.61 19.48 19.55 21,224,544 +0.00(+0.02%)
Oct 27, 2014 19.51 19.52 19.52 19.55 18,222,344 +0.03(+0.14%)
Oct 24, 2014 19.40 19.58 19.31 19.52 16,726,030 +0.13(+0.65%)
Oct 23, 2014 19.33 19.50 19.23 19.40 28,271,664 +0.25(+1.32%)
Oct 22, 2014 19.55 19.71 19.08 19.14 35,507,428 -0.28(-1.44%)
Oct 21, 2014 18.96 19.47 18.91 19.42 36,553,912 +0.63(+3.37%)
Oct 20, 2014 18.35 18.85 18.30 18.79 32,726,370 +0.48(+2.61%)
Oct 17, 2014 18.42 18.55 18.30 18.31 36,508,404 +0.03(+0.15%)
Oct 16, 2014 18.52 18.59 17.70 18.29 99,873,168 -0.90(-4.70%)
Oct 15, 2014 19.12 19.22 18.68 19.19 43,984,484 -0.13(-0.69%)
Oct 14, 2014 19.45 19.67 19.23 19.32 32,504,344 +0.05(+0.26%)
Oct 13, 2014 19.69 19.83 19.23 19.27 25,277,068 -0.53(-2.70%)
Oct 10, 2014 20.16 20.18 19.79 19.80 23,927,314 -0.38(-1.89%)
Oct 09, 2014 20.69 20.71 20.16 20.19 23,438,444 -0.63(-3.03%)
Oct 08, 2014 20.35 20.88 20.32 20.82 40,213,068 +0.59(+2.91%)
Oct 07, 2014 20.32 20.50 20.22 20.23 25,199,624 -0.22(-1.08%)
Oct 06, 2014 20.81 20.81 20.42 20.45 24,417,488 -0.34(-1.63%)
Oct 03, 2014 21.03 21.08 20.68 20.79 25,058,284 -0.16(-0.77%)
Oct 02, 2014 21.09 21.24 20.76 20.95 32,788,466 -0.23(-1.08%)
Oct 01, 2014 21.06 21.42 21.00 21.18 63,627,620 -0.45(-2.07%)
Sep 30, 2014 21.62 21.88 21.37 21.63 202,241,760 +1.52(+7.54%)
Sep 29, 2014 20.05 20.24 19.97 20.11 18,320,200 -0.10(-0.51%)
Sep 26, 2014 19.86 20.29 19.84 20.21 19,820,240 +0.30(+1.50%)
Sep 25, 2014 20.14 20.21 19.87 19.92 19,685,858 -0.30(-1.47%)
Sep 24, 2014 20.16 20.31 20.10 20.21 22,953,394 +0.07(+0.36%)
Sep 23, 2014 19.97 20.26 19.92 20.14 29,412,628 +0.10(+0.51%)
Sep 22, 2014 19.96 20.05 19.80 20.04 24,879,820 +0.03(+0.13%)
Sep 19, 2014 20.19 20.26 19.98 20.01 53,459,792 -0.11(-0.57%)
Sep 18, 2014 19.86 20.14 19.77 20.13 32,445,544 +0.29(+1.44%)
Sep 17, 2014 19.75 19.91 19.63 19.84 30,051,992 +0.13(+0.66%)
Sep 16, 2014 19.47 19.81 19.31 19.71 35,749,108 +0.25(+1.28%)
Sep 15, 2014 19.94 19.97 19.38 19.46 33,417,318 -0.47(-2.36%)
Sep 12, 2014 19.32 20.27 19.11 19.93 110,950,240 +0.58(+2.98%)
Sep 11, 2014 19.39 19.58 19.29 19.35 44,435,948 -0.16(-0.82%)
Sep 10, 2014 19.66 19.69 19.30 19.51 81,176,360 -0.62(-3.09%)
Sep 09, 2014 20.76 21.00 20.02 20.14 52,966,200 -0.57(-2.77%)
Sep 08, 2014 20.54 20.73 20.42 20.71 23,741,518 +0.13(+0.61%)
Sep 05, 2014 20.74 20.78 20.37 20.58 42,430,120 -0.21(-0.99%)
Sep 04, 2014 20.92 21.17 20.62 20.79 34,259,472 -0.04(-0.20%)
Sep 03, 2014 21.06 21.12 20.76 20.83 21,255,414 -0.13(-0.60%)
Sep 02, 2014 21.19 21.23 20.89 20.96 29,271,222 -0.24(-1.12%)
Aug 29, 2014 21.29 21.20 21.20 21.20 53,870,120 +0.03(+0.13%)
Aug 28, 2014 21.33 21.33 21.02 21.17 25,145,136 -0.19(-0.88%)
Aug 27, 2014 21.49 21.65 21.30 21.36 19,861,092 -0.13(-0.59%)
Aug 26, 2014 21.20 21.58 21.16 21.48 23,567,642 +0.29(+1.37%)
Aug 25, 2014 21.24 21.43 21.15 21.19 17,632,382 -0.00(-0.02%)
Aug 22, 2014 21.27 21.38 21.09 21.20 30,762,066 -0.15(-0.70%)
Aug 21, 2014 20.44 21.79 20.43 21.34 132,067,664 +0.95(+4.66%)
Aug 20, 2014 20.44 20.50 20.35 20.39 19,625,236 -0.13(-0.65%)
Aug 19, 2014 20.35 20.53 20.29 20.53 21,262,118 +0.24(+1.20%)
Aug 18, 2014 20.26 20.31 20.17 20.28 23,240,972 +0.18(+0.89%)
Aug 15, 2014 20.39 20.39 20.08 20.10 35,582,928 -0.11(-0.55%)
Aug 14, 2014 20.19 20.30 20.17 20.21 26,004,062 -0.00(-0.02%)
Aug 13, 2014 20.15 20.30 20.05 20.22 32,405,040 -0.19(-0.92%)
Aug 12, 2014 20.57 20.59 20.31 20.40 20,212,404 -0.17(-0.84%)
Aug 11, 2014 20.71 20.79 20.52 20.58 20,781,818 -0.08(-0.39%)
Aug 08, 2014 20.46 20.66 20.30 20.66 27,041,544 +0.20(+0.99%)
Aug 07, 2014 20.50 20.72 20.40 20.45 26,315,304 +0.04(+0.19%)
Aug 06, 2014 20.23 20.50 20.16 20.42 26,734,718 +0.08(+0.38%)
Aug 05, 2014 20.24 20.36 20.17 20.34 28,758,552 +0.08(+0.38%)
Aug 04, 2014 20.02 20.29 19.95 20.26 31,319,608 +0.20(+1.01%)
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.