Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.07 16.17 15.93 16.12 52,797,340 +0.03(+0.19%)
Sep 29, 2014 16.02 16.19 15.95 16.09 38,589,580 -0.07(-0.43%)
Sep 26, 2014 16.03 16.18 15.88 16.16 72,783,096 +0.06(+0.40%)
Sep 25, 2014 16.40 16.43 16.07 16.10 58,694,920 -0.31(-1.91%)
Sep 24, 2014 16.21 16.47 15.98 16.41 52,911,500 +0.23(+1.42%)
Sep 23, 2014 16.12 16.38 16.06 16.18 47,063,700 -0.04(-0.27%)
Sep 22, 2014 16.42 16.47 16.05 16.23 62,340,480 -0.34(-2.06%)
Sep 19, 2014 16.38 16.64 16.28 16.57 137,727,632 +0.32(+1.94%)
Sep 18, 2014 16.27 16.36 16.19 16.25 51,554,060 +0.05(+0.31%)
Sep 17, 2014 16.39 16.40 16.08 16.20 82,766,696 -0.19(-1.15%)
Sep 16, 2014 16.05 16.47 16.00 16.39 65,303,140 +0.19(+1.19%)
Sep 15, 2014 16.55 16.57 15.95 16.19 80,112,936 -0.36(-2.20%)
Sep 12, 2014 16.48 16.64 16.44 16.56 68,594,536 +0.03(+0.20%)
Sep 11, 2014 16.50 16.65 16.32 16.53 54,405,100 -0.04(-0.24%)
Sep 10, 2014 16.71 16.75 16.44 16.57 75,971,216 +0.08(+0.48%)
Sep 09, 2014 17.08 17.09 16.46 16.49 92,922,616 -0.63(-3.68%)
Sep 08, 2014 17.23 17.29 16.95 17.12 59,181,120 -0.20(-1.17%)
Sep 05, 2014 17.32 17.33 17.12 17.32 42,224,400 +0.02(+0.12%)
Sep 04, 2014 17.18 17.47 17.18 17.30 79,303,440 +0.35(+2.05%)
Sep 03, 2014 17.13 17.16 16.88 16.95 39,949,600 -0.17(-0.99%)
Sep 02, 2014 17.00 17.12 16.87 17.12 46,577,620 +0.17(+0.99%)
Aug 29, 2014 17.09 16.95 16.95 16.95 38,790,000 -0.05(-0.29%)
Aug 28, 2014 17.00 17.08 16.94 17.00 45,094,300 -0.16(-0.92%)
Aug 27, 2014 17.10 17.33 17.07 17.16 59,233,140 +0.07(+0.39%)
Aug 26, 2014 16.85 17.22 16.73 17.09 73,069,976 +0.39(+2.34%)
Aug 25, 2014 16.66 16.84 16.66 16.70 39,214,380 +0.12(+0.73%)
Aug 22, 2014 16.65 16.70 16.55 16.58 44,259,300 -0.07(-0.40%)
Aug 21, 2014 16.82 16.83 16.61 16.65 39,512,840 -0.14(-0.85%)
Aug 20, 2014 16.73 16.84 16.73 16.79 36,213,840 +0.03(+0.19%)
Aug 19, 2014 16.74 16.78 16.65 16.76 34,278,180 +0.03(+0.18%)
Aug 18, 2014 16.77 16.89 16.69 16.73 49,755,720 +0.05(+0.27%)
Aug 15, 2014 16.70 16.75 16.43 16.68 77,958,560 +0.02(+0.13%)
Aug 14, 2014 16.39 16.70 16.34 16.66 68,410,496 +0.35(+2.12%)
Aug 13, 2014 16.38 16.59 16.31 16.31 98,892,200 +0.35(+2.18%)
Aug 12, 2014 15.94 16.07 15.85 15.97 38,322,860 +0.05(+0.31%)
Aug 11, 2014 15.92 16.02 15.84 15.92 49,448,100 +0.08(+0.48%)
Aug 08, 2014 15.60 15.87 15.53 15.84 54,168,320 +0.27(+1.72%)
Aug 07, 2014 15.76 15.79 15.48 15.57 58,738,260 -0.12(-0.78%)
Aug 06, 2014 15.54 15.79 15.51 15.69 45,944,120 +0.08(+0.50%)
Aug 05, 2014 15.68 15.73 15.50 15.62 57,108,140 -0.07(-0.42%)
Aug 04, 2014 15.44 15.81 15.43 15.68 83,678,536 +0.33(+2.15%)
Aug 01, 2014 15.68 15.79 15.23 15.35 148,861,824 -0.30(-1.89%)
Jul 31, 2014 16.00 16.03 15.59 15.65 103,662,400 -0.48(-2.95%)
Jul 30, 2014 16.07 16.14 15.93 16.13 79,441,520 +0.13(+0.78%)
Jul 29, 2014 16.10 16.14 15.97 16.00 57,699,240 -0.02(-0.13%)
Jul 28, 2014 16.21 16.24 15.82 16.02 118,644,640 -0.18(-1.11%)
Jul 25, 2014 15.87 16.24 15.74 16.20 357,102,784 -1.73(-9.65%)
Jul 24, 2014 18.00 18.24 17.93 17.93 140,842,544 +0.02(+0.13%)
Jul 23, 2014 17.95 18.03 17.83 17.91 53,367,380 -0.14(-0.75%)
Jul 22, 2014 17.76 18.15 17.76 18.04 57,742,740 +0.05(+0.30%)
Jul 21, 2014 17.91 18.09 17.84 17.99 45,531,300 +0.05(+0.31%)
Jul 18, 2014 17.72 17.98 17.60 17.93 68,200,640 +0.31(+1.76%)
Jul 17, 2014 17.67 17.85 17.57 17.62 72,668,296 -0.17(-0.97%)
Jul 16, 2014 17.78 17.97 17.65 17.80 69,894,760 +0.07(+0.41%)
Jul 15, 2014 17.69 17.78 17.47 17.72 82,853,816 -0.04(-0.25%)
Jul 14, 2014 17.35 17.79 17.27 17.77 112,077,360 +0.46(+2.63%)
Jul 11, 2014 16.74 17.35 16.74 17.31 166,181,584 +0.91(+5.57%)
Jul 10, 2014 16.22 16.50 16.13 16.40 53,027,680 -0.10(-0.62%)
Jul 09, 2014 16.24 16.51 16.16 16.50 63,258,480 +0.31(+1.90%)
Jul 08, 2014 16.66 16.69 16.07 16.19 85,390,960 -0.49(-2.92%)
Jul 07, 2014 16.88 16.88 16.63 16.68 42,531,200 -0.20(-1.17%)
Jul 03, 2014 16.74 16.87 16.87 16.87 38,886,000 +0.23(+1.39%)
Jul 02, 2014 16.66 16.84 16.58 16.64 53,564,580 +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.