Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.31 20.33 20.04 20.24 21,519,934 +0.37(+1.84%)
Oct 30, 2014 19.69 20.05 19.64 19.88 17,953,880 +0.08(+0.43%)
Oct 29, 2014 19.59 19.82 19.57 19.79 18,990,414 +0.05(+0.25%)
Oct 28, 2014 19.80 19.80 19.67 19.74 21,019,830 +0.00(+0.02%)
Oct 27, 2014 19.70 19.71 19.71 19.74 18,046,586 +0.03(+0.14%)
Oct 24, 2014 19.59 19.77 19.50 19.71 16,564,706 +0.13(+0.65%)
Oct 23, 2014 19.52 19.69 19.42 19.59 27,998,980 +0.25(+1.32%)
Oct 22, 2014 19.74 19.90 19.27 19.33 35,164,952 -0.28(-1.44%)
Oct 21, 2014 19.15 19.65 19.10 19.61 36,201,344 +0.64(+3.37%)
Oct 20, 2014 18.52 19.03 18.47 18.97 32,410,720 +0.48(+2.61%)
Oct 17, 2014 18.60 18.73 18.48 18.49 36,156,276 +0.03(+0.15%)
Oct 16, 2014 18.70 18.78 17.87 18.46 98,909,880 -0.91(-4.70%)
Oct 15, 2014 19.30 19.40 18.86 19.37 43,560,248 -0.13(-0.69%)
Oct 14, 2014 19.64 19.86 19.42 19.51 32,190,836 +0.05(+0.26%)
Oct 13, 2014 19.88 20.02 19.42 19.46 25,033,268 -0.54(-2.70%)
Oct 10, 2014 20.36 20.38 19.99 20.00 23,696,532 -0.39(-1.89%)
Oct 09, 2014 20.89 20.91 20.36 20.38 23,212,378 -0.64(-3.03%)
Oct 08, 2014 20.55 21.08 20.52 21.02 39,825,208 +0.59(+2.91%)
Oct 07, 2014 20.52 20.70 20.41 20.43 24,956,572 -0.22(-1.08%)
Oct 06, 2014 21.01 21.01 20.62 20.65 24,181,980 -0.34(-1.63%)
Oct 03, 2014 21.23 21.28 20.88 20.99 24,816,594 -0.16(-0.77%)
Oct 02, 2014 21.30 21.45 20.97 21.15 32,472,216 -0.23(-1.08%)
Oct 01, 2014 21.27 21.63 21.20 21.39 63,013,924 -0.45(-2.07%)
Sep 30, 2014 21.83 22.10 21.57 21.84 200,291,120 +1.53(+7.54%)
Sep 29, 2014 20.25 20.44 20.17 20.31 18,143,500 -0.10(-0.51%)
Sep 26, 2014 20.05 20.49 20.03 20.41 19,629,072 +0.30(+1.50%)
Sep 25, 2014 20.34 20.41 20.06 20.11 19,495,984 -0.30(-1.47%)
Sep 24, 2014 20.36 20.51 20.29 20.41 22,732,006 +0.07(+0.36%)
Sep 23, 2014 20.17 20.45 20.12 20.34 29,128,940 +0.10(+0.51%)
Sep 22, 2014 20.16 20.24 19.99 20.23 24,639,852 +0.03(+0.13%)
Sep 19, 2014 20.39 20.46 20.18 20.21 52,944,164 -0.12(-0.57%)
Sep 18, 2014 20.05 20.33 19.96 20.32 32,132,604 +0.29(+1.44%)
Sep 17, 2014 19.94 20.11 19.82 20.03 29,762,136 +0.13(+0.66%)
Sep 16, 2014 19.65 20.01 19.50 19.90 35,404,304 +0.25(+1.28%)
Sep 15, 2014 20.14 20.16 19.57 19.65 33,095,004 -0.47(-2.36%)
Sep 12, 2014 19.51 20.46 19.30 20.13 109,880,112 +0.58(+2.98%)
Sep 11, 2014 19.58 19.77 19.48 19.54 44,007,360 -0.16(-0.82%)
Sep 10, 2014 19.85 19.88 19.49 19.70 80,393,400 -0.63(-3.09%)
Sep 09, 2014 20.96 21.21 20.22 20.33 52,455,336 -0.58(-2.77%)
Sep 08, 2014 20.74 20.93 20.62 20.91 23,512,528 +0.13(+0.61%)
Sep 05, 2014 20.94 20.98 20.57 20.78 42,020,876 -0.21(-0.99%)
Sep 04, 2014 21.13 21.38 20.82 20.99 33,929,036 -0.04(-0.20%)
Sep 03, 2014 21.26 21.33 20.96 21.04 21,050,402 -0.13(-0.60%)
Sep 02, 2014 21.39 21.44 21.09 21.16 28,988,898 -0.24(-1.12%)
Aug 29, 2014 21.50 21.40 21.40 21.40 53,350,536 +0.03(+0.13%)
Aug 28, 2014 21.54 21.54 21.22 21.37 24,902,608 -0.19(-0.88%)
Aug 27, 2014 21.70 21.86 21.51 21.56 19,669,530 -0.13(-0.59%)
Aug 26, 2014 21.40 21.79 21.37 21.69 23,340,330 +0.29(+1.37%)
Aug 25, 2014 21.44 21.64 21.36 21.40 17,462,316 -0.00(-0.02%)
Aug 22, 2014 21.48 21.59 21.30 21.40 30,465,362 -0.15(-0.70%)
Aug 21, 2014 20.64 22.00 20.63 21.55 130,793,864 +0.96(+4.66%)
Aug 20, 2014 20.63 20.70 20.55 20.59 19,435,948 -0.13(-0.65%)
Aug 19, 2014 20.55 20.73 20.49 20.73 21,057,042 +0.25(+1.21%)
Aug 18, 2014 20.46 20.50 20.36 20.48 23,016,810 +0.18(+0.89%)
Aug 15, 2014 20.58 20.58 20.28 20.30 35,239,728 -0.11(-0.55%)
Aug 14, 2014 20.39 20.50 20.36 20.41 25,753,250 -0.00(-0.02%)
Aug 13, 2014 20.34 20.50 20.24 20.41 32,092,490 -0.19(-0.92%)
Aug 12, 2014 20.77 20.80 20.51 20.60 20,017,452 -0.17(-0.84%)
Aug 11, 2014 20.91 20.99 20.72 20.78 20,581,374 -0.08(-0.39%)
Aug 08, 2014 20.66 20.87 20.50 20.86 26,780,724 +0.20(+0.99%)
Aug 07, 2014 20.70 20.92 20.60 20.65 26,061,490 +0.04(+0.19%)
Aug 06, 2014 20.42 20.70 20.36 20.61 26,476,860 +0.08(+0.38%)
Aug 05, 2014 20.44 20.56 20.37 20.54 28,481,172 +0.08(+0.38%)
Aug 04, 2014 20.21 20.49 20.14 20.46 31,017,526 +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.