Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.12 20.14 19.86 20.06 21,722,498 +0.36(+1.84%)
Oct 30, 2014 19.50 19.86 19.45 19.69 18,122,876 +0.08(+0.43%)
Oct 29, 2014 19.40 19.64 19.38 19.61 19,169,168 +0.05(+0.25%)
Oct 28, 2014 19.62 19.62 19.48 19.56 21,217,688 +0.00(+0.02%)
Oct 27, 2014 19.52 19.53 19.53 19.56 18,216,456 +0.03(+0.14%)
Oct 24, 2014 19.40 19.59 19.32 19.53 16,720,627 +0.13(+0.65%)
Oct 23, 2014 19.33 19.51 19.24 19.40 28,262,530 +0.25(+1.32%)
Oct 22, 2014 19.56 19.72 19.09 19.15 35,495,956 -0.28(-1.43%)
Oct 21, 2014 18.97 19.47 18.92 19.43 36,542,104 +0.63(+3.37%)
Oct 20, 2014 18.35 18.86 18.30 18.80 32,715,796 +0.48(+2.61%)
Oct 17, 2014 18.43 18.56 18.31 18.32 36,496,608 +0.03(+0.15%)
Oct 16, 2014 18.52 18.60 17.70 18.29 99,840,904 -0.90(-4.70%)
Oct 15, 2014 19.12 19.22 18.69 19.19 43,970,272 -0.13(-0.69%)
Oct 14, 2014 19.46 19.67 19.24 19.33 32,493,842 +0.05(+0.26%)
Oct 13, 2014 19.70 19.84 19.24 19.28 25,268,902 -0.53(-2.70%)
Oct 10, 2014 20.17 20.19 19.80 19.81 23,919,584 -0.38(-1.89%)
Oct 09, 2014 20.69 20.71 20.17 20.19 23,430,872 -0.63(-3.03%)
Oct 08, 2014 20.35 20.88 20.33 20.82 40,200,076 +0.59(+2.91%)
Oct 07, 2014 20.33 20.51 20.22 20.24 25,191,484 -0.22(-1.08%)
Oct 06, 2014 20.81 20.81 20.43 20.46 24,409,600 -0.34(-1.63%)
Oct 03, 2014 21.03 21.08 20.69 20.80 25,050,188 -0.16(-0.77%)
Oct 02, 2014 21.10 21.25 20.77 20.96 32,777,872 -0.23(-1.08%)
Oct 01, 2014 21.07 21.42 21.00 21.19 63,607,064 -0.45(-2.07%)
Sep 30, 2014 21.63 21.89 21.37 21.63 202,176,432 +1.52(+7.54%)
Sep 29, 2014 20.06 20.25 19.98 20.12 18,314,282 -0.10(-0.51%)
Sep 26, 2014 19.86 20.30 19.85 20.22 19,813,838 +0.30(+1.50%)
Sep 25, 2014 20.15 20.22 19.87 19.92 19,679,498 -0.30(-1.47%)
Sep 24, 2014 20.17 20.32 20.11 20.22 22,945,978 +0.07(+0.36%)
Sep 23, 2014 19.98 20.26 19.93 20.15 29,403,126 +0.10(+0.51%)
Sep 22, 2014 19.97 20.06 19.80 20.04 24,871,782 +0.03(+0.13%)
Sep 19, 2014 20.20 20.27 19.99 20.02 53,442,520 -0.11(-0.57%)
Sep 18, 2014 19.86 20.14 19.78 20.13 32,435,062 +0.29(+1.44%)
Sep 17, 2014 19.76 19.92 19.64 19.85 30,042,284 +0.13(+0.66%)
Sep 16, 2014 19.47 19.82 19.31 19.72 35,737,560 +0.25(+1.28%)
Sep 15, 2014 19.95 19.98 19.39 19.47 33,406,522 -0.47(-2.36%)
Sep 12, 2014 19.33 20.27 19.12 19.94 110,914,400 +0.58(+2.98%)
Sep 11, 2014 19.40 19.59 19.30 19.36 44,421,596 -0.16(-0.82%)
Sep 10, 2014 19.67 19.69 19.31 19.52 81,150,136 -0.62(-3.09%)
Sep 09, 2014 20.77 21.01 20.03 20.14 52,949,092 -0.57(-2.77%)
Sep 08, 2014 20.54 20.74 20.43 20.72 23,733,848 +0.13(+0.61%)
Sep 05, 2014 20.74 20.79 20.38 20.59 42,416,416 -0.21(-0.99%)
Sep 04, 2014 20.93 21.18 20.62 20.80 34,248,404 -0.04(-0.20%)
Sep 03, 2014 21.06 21.13 20.76 20.84 21,248,548 -0.13(-0.60%)
Sep 02, 2014 21.19 21.24 20.89 20.96 29,261,766 -0.24(-1.12%)
Aug 29, 2014 21.30 21.20 21.20 21.20 53,852,716 +0.03(+0.13%)
Aug 28, 2014 21.34 21.34 21.02 21.18 25,137,012 -0.19(-0.88%)
Aug 27, 2014 21.50 21.65 21.31 21.36 19,854,676 -0.13(-0.59%)
Aug 26, 2014 21.20 21.58 21.17 21.49 23,560,028 +0.29(+1.37%)
Aug 25, 2014 21.24 21.44 21.16 21.20 17,626,686 -0.00(-0.02%)
Aug 22, 2014 21.28 21.39 21.10 21.20 30,752,128 -0.15(-0.70%)
Aug 21, 2014 20.45 21.79 20.44 21.35 132,025,000 +0.95(+4.66%)
Aug 20, 2014 20.44 20.50 20.35 20.40 19,618,896 -0.13(-0.65%)
Aug 19, 2014 20.35 20.54 20.30 20.53 21,255,248 +0.24(+1.21%)
Aug 18, 2014 20.27 20.31 20.17 20.29 23,233,464 +0.18(+0.89%)
Aug 15, 2014 20.39 20.39 20.09 20.11 35,571,432 -0.11(-0.55%)
Aug 14, 2014 20.20 20.31 20.17 20.22 25,995,662 -0.00(-0.02%)
Aug 13, 2014 20.16 20.30 20.06 20.22 32,394,572 -0.19(-0.92%)
Aug 12, 2014 20.58 20.60 20.32 20.41 20,205,874 -0.17(-0.84%)
Aug 11, 2014 20.72 20.80 20.53 20.58 20,775,104 -0.08(-0.39%)
Aug 08, 2014 20.47 20.67 20.30 20.66 27,032,808 +0.20(+0.99%)
Aug 07, 2014 20.51 20.72 20.41 20.46 26,306,804 +0.04(+0.19%)
Aug 06, 2014 20.23 20.51 20.17 20.42 26,726,082 +0.08(+0.38%)
Aug 05, 2014 20.25 20.37 20.18 20.35 28,749,262 +0.08(+0.38%)
Aug 04, 2014 20.02 20.30 19.96 20.27 31,309,490 +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.