Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 16.00 16.03 15.88 15.93 2,066,188 -0.07(-0.45%)
Aug 29, 2014 15.86 16.00 16.00 16.00 1,726,926 +0.14(+0.91%)
Aug 28, 2014 15.82 15.97 15.72 15.86 2,264,732 -0.05(-0.34%)
Aug 27, 2014 15.93 15.98 15.83 15.91 1,934,686 +0.00(+0.00%)
Aug 26, 2014 15.78 16.04 15.76 15.91 2,963,865 +0.14(+0.91%)
Aug 25, 2014 16.15 16.17 15.73 15.77 3,578,092 -0.19(-1.19%)
Aug 22, 2014 15.99 16.05 15.82 15.96 2,308,320 -0.04(-0.23%)
Aug 21, 2014 16.05 16.15 15.85 15.99 3,154,870 -0.05(-0.34%)
Aug 20, 2014 15.87 16.14 15.80 16.05 3,238,016 +0.13(+0.79%)
Aug 19, 2014 15.89 16.04 15.76 15.92 3,685,330 +0.41(+2.67%)
Aug 18, 2014 15.20 15.61 15.19 15.51 3,839,493 +0.44(+2.93%)
Aug 15, 2014 15.25 15.33 14.93 15.06 2,776,304 -0.09(-0.60%)
Aug 14, 2014 14.82 15.20 14.79 15.15 2,563,309 +0.38(+2.56%)
Aug 13, 2014 14.79 14.94 14.68 14.78 1,733,875 +0.07(+0.49%)
Aug 12, 2014 14.82 14.88 14.61 14.70 2,826,218 -0.20(-1.33%)
Aug 11, 2014 14.92 15.10 14.87 14.90 2,271,648 +0.06(+0.43%)
Aug 08, 2014 14.60 14.95 14.57 14.84 2,629,712 +0.28(+1.92%)
Aug 07, 2014 14.63 14.78 14.48 14.56 1,760,799 -0.01(-0.06%)
Aug 06, 2014 14.66 14.78 14.53 14.57 2,566,328 -0.14(-0.92%)
Aug 05, 2014 14.67 15.05 14.61 14.70 3,562,882 -0.08(-0.52%)
Aug 04, 2014 14.68 14.83 14.55 14.78 2,204,233 +0.17(+1.17%)
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.