Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.53 14.63 14.50 14.62 2,377,402 +0.20(+1.39%)
Oct 30, 2014 14.42 14.48 14.28 14.42 2,689,433 +0.01(+0.07%)
Oct 29, 2014 14.29 14.42 14.24 14.41 3,558,068 -0.05(-0.35%)
Oct 28, 2014 14.50 14.51 14.01 14.46 12,048,886 +0.04(+0.28%)
Oct 27, 2014 14.34 14.42 14.34 14.42 2,638,524 +0.08(+0.56%)
Oct 24, 2014 14.16 14.35 14.16 14.34 3,235,347 +0.15(+1.06%)
Oct 23, 2014 14.29 14.34 14.17 14.19 2,712,756 +0.03(+0.21%)
Oct 22, 2014 14.23 14.41 14.14 14.16 3,889,824 -0.05(-0.35%)
Oct 21, 2014 14.04 14.23 14.00 14.21 3,044,344 +0.22(+1.57%)
Oct 20, 2014 13.61 14.00 13.61 13.99 4,296,878 +0.17(+1.23%)
Oct 17, 2014 14.00 14.08 13.71 13.82 8,941,191 -0.31(-2.19%)
Oct 16, 2014 13.86 14.17 13.84 14.13 9,640,961 +0.08(+0.57%)
Oct 15, 2014 14.24 14.61 13.87 14.05 6,862,724 -0.35(-2.43%)
Oct 14, 2014 14.37 14.66 14.31 14.40 5,497,730 +0.11(+0.77%)
Oct 13, 2014 14.16 14.42 14.15 14.29 4,890,983 +0.18(+1.28%)
Oct 10, 2014 14.09 14.28 14.07 14.11 5,042,191 +0.07(+0.50%)
Oct 09, 2014 14.33 14.37 14.03 14.04 4,159,546 -0.28(-1.96%)
Oct 08, 2014 14.12 14.34 14.07 14.32 4,075,267 +0.21(+1.49%)
Oct 07, 2014 14.29 14.34 14.10 14.11 3,626,412 -0.22(-1.54%)
Oct 06, 2014 14.51 14.60 14.31 14.33 3,238,693 -0.13(-0.90%)
Oct 03, 2014 14.43 14.58 14.43 14.46 3,801,076 -0.01(-0.07%)
Oct 02, 2014 14.38 14.52 14.29 14.47 3,771,278 +0.10(+0.70%)
Oct 01, 2014 14.49 14.50 14.29 14.37 3,584,847 -0.10(-0.69%)
Sep 30, 2014 14.59 14.63 14.47 14.47 3,084,270 -0.12(-0.82%)
Sep 29, 2014 14.55 14.68 14.47 14.59 3,273,958 -0.02(-0.14%)
Sep 26, 2014 14.60 14.66 14.51 14.61 2,695,997 +0.03(+0.21%)
Sep 25, 2014 14.76 14.79 14.56 14.58 2,508,003 -0.21(-1.39%)
Sep 24, 2014 14.67 14.79 14.60 14.79 2,733,423 +0.12(+0.78%)
Sep 23, 2014 14.73 14.83 14.62 14.67 2,892,354 -0.04(-0.31%)
Sep 22, 2014 14.92 14.95 14.71 14.71 2,095,007 -0.19(-1.24%)
Sep 19, 2014 15.06 15.12 14.89 14.90 3,887,639 -0.08(-0.53%)
Sep 18, 2014 15.00 15.13 14.94 14.98 3,872,950 +0.03(+0.20%)
Sep 17, 2014 14.91 15.06 14.87 14.95 2,408,165 +0.06(+0.40%)
Sep 16, 2014 14.73 14.97 14.71 14.89 3,220,924 -0.12(-0.80%)
Sep 15, 2014 15.00 15.15 14.94 15.01 1,728,699 -0.01(-0.07%)
Sep 12, 2014 15.05 15.13 14.96 15.02 2,083,977 -0.02(-0.13%)
Sep 11, 2014 14.94 15.05 14.91 15.04 1,902,600 +0.09(+0.60%)
Sep 10, 2014 14.93 15.03 14.86 14.95 1,834,253 +0.05(+0.34%)
Sep 09, 2014 14.98 15.02 14.84 14.90 1,515,218 -0.10(-0.67%)
Sep 08, 2014 14.94 15.06 14.90 15.00 1,759,873 +0.00(+0.00%)
Sep 05, 2014 14.89 15.00 14.83 15.00 2,142,401 +0.09(+0.60%)
Sep 04, 2014 15.01 15.04 14.89 14.91 1,813,790 -0.06(-0.40%)
Sep 03, 2014 15.06 15.10 14.93 14.97 2,017,759 -0.07(-0.47%)
Sep 02, 2014 15.00 15.04 14.93 15.04 1,672,053 +0.09(+0.60%)
Aug 29, 2014 14.97 14.95 14.95 14.95 1,459,600 +0.01(+0.07%)
Aug 28, 2014 14.93 14.96 14.87 14.94 1,140,709 -0.02(-0.13%)
Aug 27, 2014 15.02 15.03 14.92 14.96 1,484,535 -0.03(-0.20%)
Aug 26, 2014 14.93 15.02 14.89 14.99 1,261,664 +0.07(+0.47%)
Aug 25, 2014 14.97 15.00 14.86 14.92 1,166,024 +0.04(+0.27%)
Aug 22, 2014 14.91 14.93 14.87 14.88 1,308,708 -0.06(-0.40%)
Aug 21, 2014 14.76 14.97 14.75 14.94 2,099,421 +0.18(+1.25%)
Aug 20, 2014 14.69 14.78 14.66 14.76 1,120,465 +0.03(+0.17%)
Aug 19, 2014 14.67 14.76 14.67 14.73 1,366,894 +0.02(+0.14%)
Aug 18, 2014 14.75 14.75 14.62 14.71 1,481,958 +0.08(+0.55%)
Aug 15, 2014 14.78 14.85 14.54 14.63 3,323,805 -0.13(-0.88%)
Aug 14, 2014 14.59 14.74 14.59 14.76 1,896,301 +0.16(+1.10%)
Aug 13, 2014 14.60 14.69 14.54 14.60 1,406,010 +0.07(+0.48%)
Aug 12, 2014 14.53 14.63 14.49 14.53 1,570,599 +0.00(+0.00%)
Aug 11, 2014 14.47 14.58 14.43 14.53 1,467,781 +0.02(+0.14%)
Aug 08, 2014 14.43 14.51 14.40 14.51 1,581,040 +0.11(+0.76%)
Aug 07, 2014 14.56 14.61 14.34 14.40 2,784,902 -0.13(-0.93%)
Aug 06, 2014 14.37 14.54 14.37 14.54 3,524,506 +0.13(+0.94%)
Aug 05, 2014 14.37 14.48 14.33 14.40 2,654,166 -0.01(-0.07%)
Aug 04, 2014 14.33 14.45 14.24 14.41 4,987,683 +0.09(+0.63%)
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.