Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.14 16.14 15.60 15.86 2,954,188 -0.26(-1.62%)
Nov 26, 2014 16.08 16.13 16.13 16.13 1,701,080 +0.05(+0.28%)
Nov 25, 2014 16.14 16.32 15.84 16.08 5,291,650 -0.03(-0.17%)
Nov 24, 2014 16.02 16.34 16.00 16.11 4,812,004 +0.15(+0.96%)
Nov 21, 2014 16.03 16.16 15.91 15.96 3,620,630 +0.19(+1.20%)
Nov 20, 2014 15.35 15.95 15.33 15.77 4,219,585 +0.35(+2.29%)
Nov 19, 2014 15.35 15.51 15.27 15.41 2,853,006 +0.00(+0.00%)
Nov 18, 2014 15.53 15.65 15.32 15.41 2,827,409 -0.08(-0.52%)
Nov 17, 2014 15.33 15.66 15.26 15.49 4,035,629 +0.12(+0.76%)
Nov 14, 2014 15.15 15.46 15.12 15.38 3,939,898 +0.20(+1.31%)
Nov 13, 2014 15.23 15.50 15.14 15.18 2,712,381 -0.05(-0.36%)
Nov 12, 2014 15.21 15.44 15.08 15.23 4,177,630 -0.19(-1.23%)
Nov 11, 2014 14.83 15.50 14.81 15.42 5,091,179 +0.56(+3.77%)
Nov 10, 2014 14.91 15.23 14.82 14.86 3,807,804 +0.11(+0.73%)
Nov 07, 2014 14.39 14.91 14.24 14.75 4,796,536 +0.33(+2.25%)
Nov 06, 2014 14.24 14.59 14.24 14.43 4,324,836 +0.19(+1.33%)
Nov 05, 2014 14.23 14.42 14.11 14.24 2,550,795 +0.07(+0.51%)
Nov 04, 2014 14.38 14.49 14.10 14.17 3,291,657 -0.25(-1.72%)
Nov 03, 2014 14.23 14.47 14.15 14.42 3,898,459 +0.23(+1.59%)
Oct 31, 2014 14.65 14.75 14.08 14.19 6,532,657 -0.32(-2.24%)
Oct 30, 2014 14.52 14.54 14.08 14.51 5,143,273 -0.07(-0.49%)
Oct 29, 2014 14.86 14.95 14.32 14.59 6,220,846 -0.33(-2.24%)
Oct 28, 2014 14.85 15.10 14.73 14.92 4,001,905 +0.07(+0.49%)
Oct 27, 2014 14.76 14.88 14.81 14.85 2,951,374 +0.04(+0.24%)
Oct 24, 2014 14.65 14.87 14.41 14.81 3,947,760 +0.14(+0.98%)
Oct 23, 2014 14.50 15.00 14.32 14.67 5,555,193 +0.28(+1.94%)
Oct 22, 2014 14.43 14.62 14.33 14.39 4,041,121 -0.05(-0.31%)
Oct 21, 2014 14.41 14.73 14.22 14.43 4,939,723 +0.11(+0.76%)
Oct 20, 2014 14.01 14.63 14.01 14.33 6,499,577 +0.34(+2.45%)
Oct 17, 2014 13.37 14.39 13.21 13.98 10,495,184 +0.86(+6.52%)
Oct 16, 2014 12.96 13.63 12.93 13.13 6,089,732 -0.05(-0.41%)
Oct 15, 2014 12.59 13.40 12.50 13.18 7,259,124 +0.50(+3.91%)
Oct 14, 2014 12.53 13.11 12.52 12.68 6,088,489 +0.26(+2.10%)
Oct 13, 2014 12.83 13.05 12.40 12.42 5,196,820 -0.27(-2.13%)
Oct 10, 2014 13.14 13.39 12.67 12.69 5,726,721 -0.49(-3.69%)
Oct 09, 2014 13.65 13.73 13.15 13.18 4,029,296 -0.49(-3.56%)
Oct 08, 2014 13.57 13.69 13.30 13.67 3,695,649 +0.09(+0.66%)
Oct 07, 2014 13.51 13.85 13.45 13.58 3,898,655 +0.00(+0.00%)
Oct 06, 2014 13.63 13.69 13.48 13.58 2,792,558 +0.05(+0.40%)
Oct 03, 2014 13.42 13.65 13.32 13.52 4,731,613 +0.20(+1.49%)
Oct 02, 2014 13.32 13.41 13.05 13.32 6,721,604 -0.02(-0.13%)
Oct 01, 2014 13.44 13.58 13.29 13.34 5,324,993 -0.13(-0.94%)
Sep 30, 2014 13.69 13.72 13.40 13.47 4,780,534 -0.23(-1.65%)
Sep 29, 2014 13.86 13.90 13.66 13.69 5,286,555 -0.33(-2.38%)
Sep 26, 2014 14.15 14.15 13.73 14.03 6,911,585 -0.01(-0.06%)
Sep 25, 2014 14.38 14.39 13.71 14.04 13,670,819 -0.45(-3.11%)
Sep 24, 2014 14.01 14.58 14.01 14.49 17,647,272 -0.81(-5.30%)
Sep 23, 2014 15.06 15.42 14.97 15.30 6,382,509 +0.14(+0.89%)
Sep 22, 2014 15.56 15.57 15.09 15.16 4,988,980 -0.44(-2.83%)
Sep 19, 2014 15.70 15.70 15.34 15.61 5,561,620 -0.03(-0.17%)
Sep 18, 2014 15.75 15.78 15.48 15.63 2,897,088 -0.10(-0.63%)
Sep 17, 2014 15.29 15.87 15.28 15.73 7,104,516 +0.64(+4.24%)
Sep 16, 2014 15.16 15.24 15.02 15.09 3,158,003 -0.07(-0.48%)
Sep 15, 2014 15.28 15.28 15.06 15.16 1,946,195 -0.08(-0.53%)
Sep 12, 2014 15.51 15.56 15.10 15.25 4,138,367 -0.34(-2.20%)
Sep 11, 2014 15.39 15.65 15.38 15.59 2,306,628 +0.12(+0.76%)
Sep 10, 2014 15.34 15.63 15.28 15.47 3,300,096 +0.12(+0.76%)
Sep 09, 2014 15.45 15.52 15.28 15.35 2,250,844 -0.07(-0.47%)
Sep 08, 2014 15.29 15.55 15.23 15.43 2,188,041 +0.14(+0.88%)
Sep 05, 2014 15.33 15.51 15.28 15.29 2,864,850 -0.05(-0.35%)
Sep 04, 2014 15.48 15.55 15.30 15.34 3,120,797 -0.06(-0.41%)
Sep 03, 2014 15.96 15.99 15.38 15.41 4,288,405 -0.52(-3.28%)
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.