Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.60 15.65 15.41 15.59 14,084,718 +0.27(+1.79%)
Oct 30, 2014 15.18 15.42 15.15 15.31 10,175,916 +0.14(+0.90%)
Oct 29, 2014 15.09 15.41 14.96 15.18 15,018,334 +0.22(+1.48%)
Oct 28, 2014 13.90 15.03 13.85 14.96 24,060,796 +0.57(+3.98%)
Oct 27, 2014 14.31 14.43 14.35 14.38 9,690,816 +0.04(+0.27%)
Oct 24, 2014 14.28 14.37 14.12 14.35 6,712,406 +0.09(+0.64%)
Oct 23, 2014 14.23 14.38 14.18 14.25 6,952,289 +0.21(+1.47%)
Oct 22, 2014 14.19 14.30 14.04 14.05 9,848,199 -0.09(-0.65%)
Oct 21, 2014 13.95 14.17 13.91 14.14 10,615,084 +0.34(+2.49%)
Oct 20, 2014 13.51 13.81 13.51 13.80 7,688,945 +0.25(+1.86%)
Oct 17, 2014 13.48 13.73 13.46 13.54 11,171,410 +0.19(+1.43%)
Oct 16, 2014 13.13 13.42 13.06 13.35 14,276,807 -0.05(-0.34%)
Oct 15, 2014 13.13 13.45 12.99 13.40 15,349,189 -0.01(-0.06%)
Oct 14, 2014 13.32 13.61 13.18 13.41 15,457,120 -0.05(-0.40%)
Oct 13, 2014 13.84 13.92 13.45 13.46 14,429,587 -0.40(-2.92%)
Oct 10, 2014 14.14 14.19 13.90 13.86 10,463,063 -0.31(-2.21%)
Oct 09, 2014 14.45 14.51 14.17 14.18 10,904,461 -0.29(-2.00%)
Oct 08, 2014 14.32 14.49 14.03 14.47 12,262,730 +0.21(+1.45%)
Oct 07, 2014 14.54 14.57 14.26 14.26 10,113,300 -0.37(-2.50%)
Oct 06, 2014 14.47 14.86 14.43 14.63 17,752,648 +0.18(+1.27%)
Oct 03, 2014 14.36 14.51 14.35 14.44 10,499,787 +0.18(+1.23%)
Oct 02, 2014 14.31 14.41 13.98 14.27 16,823,160 -0.08(-0.53%)
Oct 01, 2014 14.70 14.73 14.34 14.35 19,645,822 -0.41(-2.79%)
Sep 30, 2014 14.98 15.00 14.67 14.76 11,698,885 -0.16(-1.07%)
Sep 29, 2014 15.02 15.03 14.83 14.92 9,814,695 -0.24(-1.61%)
Sep 26, 2014 15.18 15.19 15.05 15.16 6,490,155 +0.05(+0.30%)
Sep 25, 2014 15.40 15.41 15.11 15.12 8,033,817 -0.29(-1.88%)
Sep 24, 2014 15.21 15.41 15.20 15.41 6,830,438 +0.19(+1.25%)
Sep 23, 2014 15.38 15.41 15.22 15.22 12,405,330 -0.22(-1.43%)
Sep 22, 2014 15.51 15.53 15.36 15.44 7,093,334 -0.13(-0.83%)
Sep 19, 2014 15.92 15.94 15.56 15.57 15,388,871 -0.27(-1.69%)
Sep 18, 2014 15.84 15.87 15.78 15.83 5,808,222 +0.03(+0.19%)
Sep 17, 2014 15.76 15.91 15.70 15.80 7,202,630 +0.05(+0.34%)
Sep 16, 2014 15.67 15.85 15.65 15.75 6,331,209 +0.03(+0.19%)
Sep 15, 2014 15.79 15.80 15.54 15.72 7,470,759 -0.10(-0.63%)
Sep 12, 2014 15.93 15.95 15.72 15.82 6,894,022 -0.16(-1.00%)
Sep 11, 2014 16.02 16.10 15.85 15.98 8,988,114 -0.06(-0.38%)
Sep 10, 2014 16.02 16.18 15.97 16.04 6,912,326 +0.02(+0.14%)
Sep 09, 2014 16.20 16.31 15.97 16.02 13,556,293 -0.09(-0.57%)
Sep 08, 2014 16.21 16.24 16.01 16.11 8,106,250 -0.14(-0.85%)
Sep 05, 2014 16.09 16.25 16.03 16.25 7,690,974 +0.13(+0.81%)
Sep 04, 2014 16.02 16.34 15.99 16.12 13,818,251 +0.09(+0.57%)
Sep 03, 2014 16.00 16.08 15.96 16.02 8,448,737 +0.02(+0.14%)
Sep 02, 2014 15.93 16.01 15.83 16.00 8,217,224 +0.08(+0.53%)
Aug 29, 2014 15.68 15.92 15.92 15.92 10,018,332 +0.22(+1.41%)
Aug 28, 2014 15.57 15.79 15.53 15.70 5,571,583 +0.06(+0.39%)
Aug 27, 2014 15.78 15.86 15.60 15.63 7,469,396 -0.11(-0.73%)
Aug 26, 2014 15.72 15.98 15.72 15.75 7,949,805 +0.08(+0.53%)
Aug 25, 2014 15.65 15.77 15.64 15.67 5,154,083 +0.07(+0.44%)
Aug 22, 2014 15.67 15.71 15.51 15.60 7,111,278 -0.08(-0.53%)
Aug 21, 2014 15.74 15.83 15.65 15.68 10,131,330 -0.04(-0.24%)
Aug 20, 2014 15.39 15.76 15.29 15.72 15,105,560 +0.27(+1.77%)
Aug 19, 2014 15.46 15.48 15.19 15.45 13,851,078 -0.02(-0.15%)
Aug 18, 2014 15.41 15.51 15.40 15.47 6,961,821 +0.16(+1.04%)
Aug 15, 2014 15.44 15.38 15.11 15.31 11,383,357 -0.08(-0.49%)
Aug 14, 2014 15.41 15.49 15.35 15.38 6,894,723 -0.05(-0.29%)
Aug 13, 2014 15.42 15.44 15.32 15.43 5,941,501 +0.10(+0.64%)
Aug 12, 2014 15.26 15.35 15.20 15.33 5,788,157 +0.05(+0.35%)
Aug 11, 2014 15.21 15.38 15.19 15.28 6,354,992 +0.14(+0.90%)
Aug 08, 2014 14.94 15.12 14.90 15.14 7,869,639 +0.20(+1.32%)
Aug 07, 2014 15.14 15.20 14.89 14.94 7,002,772 -0.08(-0.56%)
Aug 06, 2014 15.00 15.19 14.96 15.03 9,009,469 -0.07(-0.45%)
Aug 05, 2014 15.17 15.26 15.05 15.10 11,246,007 -0.13(-0.85%)
Aug 04, 2014 15.13 15.26 15.01 15.23 10,477,696 +0.13(+0.86%)
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.