Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.14 16.17 16.04 16.12 3,622,462 -0.04(-0.24%)
Nov 26, 2014 16.12 16.15 16.15 16.15 5,308,308 +0.04(+0.24%)
Nov 25, 2014 16.10 16.19 16.09 16.12 9,632,941 +0.03(+0.19%)
Nov 24, 2014 16.04 16.10 15.94 16.09 8,264,667 +0.05(+0.29%)
Nov 21, 2014 15.96 16.06 15.89 16.04 12,181,312 +0.24(+1.50%)
Nov 20, 2014 15.64 15.91 15.60 15.80 8,038,227 +0.11(+0.68%)
Nov 19, 2014 15.61 15.73 15.47 15.69 10,090,264 +0.04(+0.24%)
Nov 18, 2014 15.63 15.77 15.60 15.66 8,158,924 +0.05(+0.29%)
Nov 17, 2014 15.64 15.64 15.53 15.61 5,571,006 -0.04(-0.24%)
Nov 14, 2014 15.56 15.70 15.53 15.65 8,649,054 +0.05(+0.29%)
Nov 13, 2014 15.84 15.88 15.50 15.60 11,294,996 -0.28(-1.74%)
Nov 12, 2014 15.79 15.94 15.72 15.88 5,393,760 +0.00(+0.00%)
Nov 11, 2014 15.87 15.92 15.78 15.88 7,245,929 +0.01(+0.05%)
Nov 10, 2014 15.72 15.93 15.70 15.87 8,790,304 +0.19(+1.22%)
Nov 07, 2014 15.79 15.84 15.60 15.68 17,266,192 -0.10(-0.63%)
Nov 06, 2014 15.90 15.95 15.73 15.78 12,241,011 -0.06(-0.39%)
Nov 05, 2014 15.86 15.89 15.69 15.84 8,670,630 +0.06(+0.39%)
Nov 04, 2014 15.67 15.78 15.57 15.78 14,397,316 +0.10(+0.63%)
Nov 03, 2014 15.57 15.82 15.57 15.68 13,491,520 +0.09(+0.59%)
Oct 31, 2014 15.60 15.65 15.41 15.59 14,084,958 +0.27(+1.79%)
Oct 30, 2014 15.18 15.42 15.15 15.31 10,176,089 +0.14(+0.91%)
Oct 29, 2014 15.09 15.41 14.96 15.18 15,018,590 +0.22(+1.48%)
Oct 28, 2014 13.89 15.03 13.85 14.96 24,061,206 +0.57(+3.98%)
Oct 27, 2014 14.31 14.43 14.35 14.38 9,690,981 +0.04(+0.27%)
Oct 24, 2014 14.28 14.37 14.12 14.35 6,712,521 +0.09(+0.64%)
Oct 23, 2014 14.23 14.38 14.18 14.25 6,952,408 +0.21(+1.47%)
Oct 22, 2014 14.19 14.30 14.04 14.05 9,848,366 -0.09(-0.65%)
Oct 21, 2014 13.95 14.17 13.91 14.14 10,615,265 +0.34(+2.49%)
Oct 20, 2014 13.51 13.81 13.51 13.80 7,689,076 +0.25(+1.86%)
Oct 17, 2014 13.48 13.73 13.46 13.54 11,171,600 +0.19(+1.43%)
Oct 16, 2014 13.13 13.42 13.06 13.35 14,277,050 -0.05(-0.34%)
Oct 15, 2014 13.13 13.45 12.99 13.40 15,349,450 -0.01(-0.06%)
Oct 14, 2014 13.32 13.61 13.18 13.41 15,457,383 -0.05(-0.40%)
Oct 13, 2014 13.84 13.92 13.45 13.46 14,429,833 -0.40(-2.92%)
Oct 10, 2014 14.14 14.19 13.89 13.86 10,463,241 -0.31(-2.21%)
Oct 09, 2014 14.45 14.51 14.17 14.18 10,904,646 -0.29(-2.00%)
Oct 08, 2014 14.32 14.49 14.03 14.47 12,262,939 +0.21(+1.44%)
Oct 07, 2014 14.54 14.57 14.26 14.26 10,113,472 -0.37(-2.50%)
Oct 06, 2014 14.47 14.86 14.43 14.63 17,752,950 +0.18(+1.27%)
Oct 03, 2014 14.36 14.51 14.35 14.44 10,499,966 +0.18(+1.23%)
Oct 02, 2014 14.31 14.41 13.98 14.27 16,823,446 -0.08(-0.53%)
Oct 01, 2014 14.70 14.73 14.34 14.35 19,646,156 -0.41(-2.79%)
Sep 30, 2014 14.98 15.00 14.67 14.76 11,699,084 -0.16(-1.07%)
Sep 29, 2014 15.02 15.03 14.83 14.92 9,814,862 -0.24(-1.61%)
Sep 26, 2014 15.18 15.19 15.05 15.16 6,490,266 +0.05(+0.30%)
Sep 25, 2014 15.40 15.41 15.11 15.12 8,033,954 -0.29(-1.88%)
Sep 24, 2014 15.21 15.41 15.20 15.41 6,830,554 +0.19(+1.25%)
Sep 23, 2014 15.38 15.41 15.21 15.21 12,405,541 -0.22(-1.43%)
Sep 22, 2014 15.51 15.53 15.36 15.44 7,093,454 -0.13(-0.83%)
Sep 19, 2014 15.92 15.94 15.56 15.57 15,389,133 -0.27(-1.69%)
Sep 18, 2014 15.84 15.87 15.78 15.83 5,808,321 +0.03(+0.19%)
Sep 17, 2014 15.76 15.91 15.70 15.80 7,202,753 +0.05(+0.34%)
Sep 16, 2014 15.67 15.85 15.65 15.75 6,331,317 +0.03(+0.19%)
Sep 15, 2014 15.79 15.79 15.54 15.72 7,470,886 -0.10(-0.63%)
Sep 12, 2014 15.93 15.95 15.72 15.82 6,894,139 -0.16(-1.00%)
Sep 11, 2014 16.02 16.10 15.85 15.98 8,988,267 -0.06(-0.38%)
Sep 10, 2014 16.02 16.18 15.97 16.04 6,912,444 +0.02(+0.14%)
Sep 09, 2014 16.20 16.31 15.97 16.02 13,556,524 -0.09(-0.57%)
Sep 08, 2014 16.21 16.24 16.01 16.11 8,106,388 -0.14(-0.85%)
Sep 05, 2014 16.09 16.25 16.03 16.25 7,691,105 +0.13(+0.80%)
Sep 04, 2014 16.02 16.34 15.99 16.12 13,818,486 +0.09(+0.57%)
Sep 03, 2014 16.00 16.08 15.96 16.02 8,448,881 +0.02(+0.14%)
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.