Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.58 14.62 14.50 14.61 57,296,888 +0.14(+0.96%)
Oct 30, 2014 14.37 14.48 14.31 14.47 44,067,112 +0.05(+0.32%)
Oct 29, 2014 14.43 14.53 14.33 14.43 53,958,028 +0.03(+0.20%)
Oct 28, 2014 14.39 14.43 14.29 14.40 62,091,092 +0.09(+0.64%)
Oct 27, 2014 14.21 14.36 14.21 14.31 60,464,440 +0.10(+0.71%)
Oct 24, 2014 14.10 14.23 13.97 14.21 71,141,832 +0.09(+0.62%)
Oct 23, 2014 14.28 14.31 14.03 14.12 133,228,088 -0.35(-2.43%)
Oct 22, 2014 14.59 14.59 14.42 14.47 59,505,344 -0.05(-0.35%)
Oct 21, 2014 14.37 14.54 14.30 14.52 51,909,056 +0.14(+0.99%)
Oct 20, 2014 14.29 14.38 14.24 14.38 36,381,460 +0.08(+0.59%)
Oct 17, 2014 14.16 14.34 14.12 14.29 58,346,636 +0.18(+1.31%)
Oct 16, 2014 14.10 14.19 13.95 14.11 69,671,336 -0.10(-0.68%)
Oct 15, 2014 14.13 14.25 13.88 14.21 115,786,960 +0.01(+0.09%)
Oct 14, 2014 14.21 14.27 14.14 14.19 53,974,908 +0.01(+0.06%)
Oct 13, 2014 14.33 14.40 14.18 14.18 56,341,988 -0.18(-1.26%)
Oct 10, 2014 14.58 14.60 14.36 14.36 69,025,496 -0.17(-1.18%)
Oct 09, 2014 14.72 14.77 14.51 14.54 51,530,860 -0.21(-1.39%)
Oct 08, 2014 14.65 14.75 14.52 14.74 59,972,220 +0.12(+0.80%)
Oct 07, 2014 14.71 14.74 14.62 14.62 51,676,408 -0.07(-0.45%)
Oct 06, 2014 14.72 14.79 14.64 14.69 53,452,576 +0.05(+0.37%)
Oct 03, 2014 14.60 14.97 14.52 14.64 50,198,236 +0.16(+1.11%)
Oct 02, 2014 14.50 14.54 14.41 14.48 59,985,564 +0.00(+0.03%)
Oct 01, 2014 14.53 14.58 14.46 14.47 69,714,672 -0.12(-0.79%)
Sep 30, 2014 14.60 14.65 14.53 14.59 48,375,704 +0.00(+0.03%)
Sep 29, 2014 14.55 14.60 14.48 14.58 36,185,064 -0.02(-0.14%)
Sep 26, 2014 14.57 14.63 14.47 14.60 34,672,648 +0.08(+0.57%)
Sep 25, 2014 14.66 14.67 14.48 14.52 51,304,548 -0.13(-0.90%)
Sep 24, 2014 14.62 14.69 14.56 14.65 32,167,006 +0.06(+0.40%)
Sep 23, 2014 14.68 14.70 14.58 14.60 40,593,828 -0.10(-0.68%)
Sep 22, 2014 14.68 14.72 14.61 14.69 39,663,696 +0.01(+0.09%)
Sep 19, 2014 14.63 14.69 14.58 14.68 52,892,572 +0.13(+0.88%)
Sep 18, 2014 14.54 14.59 14.49 14.55 41,629,520 +0.06(+0.40%)
Sep 17, 2014 14.50 14.57 14.42 14.50 41,408,144 +0.03(+0.20%)
Sep 16, 2014 14.33 14.49 14.31 14.47 37,825,544 +0.11(+0.75%)
Sep 15, 2014 14.33 14.40 14.25 14.36 35,487,028 +0.08(+0.55%)
Sep 12, 2014 14.42 14.45 14.22 14.28 48,847,012 -0.14(-1.00%)
Sep 11, 2014 14.33 14.44 14.28 14.43 38,725,828 +0.06(+0.43%)
Sep 10, 2014 14.38 14.40 14.24 14.36 42,808,860 +0.02(+0.12%)
Sep 09, 2014 14.50 14.51 14.30 14.35 45,382,480 -0.14(-1.00%)
Sep 08, 2014 14.54 14.54 14.45 14.49 26,058,306 -0.06(-0.40%)
Sep 05, 2014 14.47 14.60 14.45 14.55 43,012,060 +0.09(+0.60%)
Sep 04, 2014 14.48 14.49 14.41 14.46 30,158,656 -0.01(-0.09%)
Sep 03, 2014 14.42 14.49 14.41 14.48 31,469,962 +0.05(+0.37%)
Sep 02, 2014 14.46 14.48 14.36 14.42 30,655,282 -0.05(-0.34%)
Aug 29, 2014 14.38 14.47 14.47 14.47 30,702,522 +0.09(+0.63%)
Aug 28, 2014 14.35 14.38 14.31 14.38 25,439,372 -0.00(-0.03%)
Aug 27, 2014 14.32 14.40 14.30 14.38 35,883,636 +0.10(+0.72%)
Aug 26, 2014 14.32 14.34 14.26 14.28 35,767,428 -0.00(-0.03%)
Aug 25, 2014 14.29 14.35 14.26 14.29 41,842,320 +0.00(+0.03%)
Aug 22, 2014 14.31 14.33 14.23 14.28 34,514,432 -0.06(-0.40%)
Aug 21, 2014 14.29 14.38 14.29 14.34 38,489,828 +0.05(+0.32%)
Aug 20, 2014 14.30 14.31 14.26 14.29 30,322,000 +0.02(+0.15%)
Aug 19, 2014 14.36 14.36 14.21 14.27 49,470,712 -0.07(-0.49%)
Aug 18, 2014 14.43 14.45 14.31 14.34 44,678,588 -0.04(-0.26%)
Aug 15, 2014 14.46 14.47 14.26 14.38 65,124,996 -0.07(-0.49%)
Aug 14, 2014 14.42 14.46 14.33 14.45 35,243,828 +0.09(+0.63%)
Aug 13, 2014 14.38 14.40 14.28 14.36 38,535,520 +0.02(+0.14%)
Aug 12, 2014 14.31 14.36 14.27 14.34 37,021,452 +0.07(+0.49%)
Aug 11, 2014 14.36 14.39 14.24 14.27 35,569,740 +0.00(+0.00%)
Aug 08, 2014 14.20 14.28 14.15 14.27 45,347,364 +0.11(+0.76%)
Aug 07, 2014 14.38 14.40 14.14 14.16 50,141,668 -0.17(-1.18%)
Aug 06, 2014 14.49 14.50 14.22 14.33 86,824,368 -0.20(-1.40%)
Aug 05, 2014 14.64 14.68 14.49 14.53 47,095,424 -0.14(-0.99%)
Aug 04, 2014 14.64 14.71 14.57 14.68 51,033,264 +0.05(+0.37%)
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.