Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.79 16.98 16.60 16.83 9,379,480 +0.21(+1.24%)
Oct 30, 2014 16.51 16.92 16.51 16.63 7,865,749 -0.01(-0.05%)
Oct 29, 2014 16.98 17.02 16.46 16.63 6,507,097 -0.25(-1.49%)
Oct 28, 2014 16.62 17.04 16.31 16.89 15,611,329 -0.63(-3.61%)
Oct 27, 2014 17.36 17.61 17.60 17.52 7,184,583 -0.08(-0.48%)
Oct 24, 2014 17.51 17.62 17.25 17.60 3,339,228 +0.11(+0.65%)
Oct 23, 2014 17.41 17.68 17.41 17.49 2,338,124 +0.26(+1.51%)
Oct 22, 2014 17.24 17.63 17.20 17.23 6,465,405 +0.13(+0.76%)
Oct 21, 2014 17.05 17.21 16.91 17.10 8,715,285 +0.11(+0.63%)
Oct 20, 2014 16.56 17.03 16.47 16.99 6,540,041 +0.47(+2.82%)
Oct 17, 2014 16.28 16.61 16.24 16.53 6,494,974 +0.34(+2.12%)
Oct 16, 2014 15.58 16.29 15.50 16.18 7,486,249 +0.27(+1.73%)
Oct 15, 2014 15.57 15.95 15.13 15.91 15,270,247 -0.07(-0.43%)
Oct 14, 2014 16.05 16.21 15.48 15.98 12,257,964 -0.02(-0.10%)
Oct 13, 2014 16.70 16.92 15.95 15.99 11,431,636 -0.91(-5.37%)
Oct 10, 2014 17.35 17.47 16.89 16.90 5,136,698 -0.46(-2.64%)
Oct 09, 2014 17.79 17.89 17.26 17.36 5,469,775 -0.50(-2.78%)
Oct 08, 2014 17.51 17.87 17.35 17.85 6,493,786 +0.32(+1.82%)
Oct 07, 2014 17.74 17.84 17.52 17.53 7,363,117 -0.34(-1.91%)
Oct 06, 2014 18.02 18.15 17.83 17.88 4,574,746 -0.11(-0.59%)
Oct 03, 2014 18.16 18.23 17.83 17.98 7,233,452 -0.02(-0.13%)
Oct 02, 2014 17.87 18.07 17.81 18.01 6,471,763 +0.14(+0.81%)
Oct 01, 2014 18.39 18.41 17.82 17.86 5,610,140 -0.32(-1.76%)
Sep 30, 2014 18.78 18.93 18.15 18.18 12,277,633 +0.46(+2.57%)
Sep 29, 2014 17.55 17.81 17.50 17.72 3,477,742 -0.02(-0.09%)
Sep 26, 2014 17.75 17.80 17.55 17.74 3,238,682 +0.01(+0.04%)
Sep 25, 2014 17.88 17.96 17.66 17.73 3,731,624 -0.19(-1.06%)
Sep 24, 2014 17.74 17.95 17.66 17.92 5,046,529 +0.09(+0.51%)
Sep 23, 2014 17.68 17.91 17.65 17.83 5,564,151 +0.02(+0.13%)
Sep 22, 2014 18.07 18.11 17.76 17.81 3,536,287 -0.30(-1.68%)
Sep 19, 2014 18.48 18.48 17.95 18.11 6,091,568 -0.29(-1.57%)
Sep 18, 2014 18.56 18.62 18.31 18.40 2,788,542 -0.17(-0.94%)
Sep 17, 2014 18.48 18.83 18.48 18.58 9,674,601 +0.20(+1.08%)
Sep 16, 2014 18.10 18.45 18.05 18.38 4,608,779 +0.23(+1.26%)
Sep 15, 2014 18.11 18.27 18.00 18.15 5,726,543 +0.00(+0.00%)
Sep 12, 2014 18.20 18.20 18.04 18.15 5,612,784 -0.08(-0.46%)
Sep 11, 2014 17.97 18.28 17.93 18.23 4,225,952 +0.24(+1.31%)
Sep 10, 2014 18.09 18.12 17.94 18.00 2,730,781 -0.08(-0.42%)
Sep 09, 2014 18.23 18.26 18.04 18.07 4,060,705 -0.19(-1.04%)
Sep 08, 2014 18.01 18.33 18.01 18.26 4,814,383 +0.26(+1.44%)
Sep 05, 2014 18.01 18.07 17.90 18.01 2,535,379 -0.04(-0.21%)
Sep 04, 2014 17.85 18.23 17.85 18.04 4,559,167 +0.19(+1.06%)
Sep 03, 2014 18.01 18.02 17.76 17.85 3,849,045 -0.08(-0.42%)
Sep 02, 2014 17.92 17.95 17.81 17.93 4,476,187 +0.09(+0.51%)
Aug 29, 2014 17.86 17.84 17.84 17.84 2,732,617 -0.03(-0.17%)
Aug 28, 2014 17.79 17.90 17.76 17.87 3,115,100 +0.00(+0.00%)
Aug 27, 2014 17.83 17.90 17.73 17.87 4,122,291 +0.04(+0.21%)
Aug 26, 2014 17.97 17.97 17.76 17.83 2,457,104 -0.05(-0.30%)
Aug 25, 2014 17.93 18.00 17.82 17.88 3,666,835 +0.02(+0.13%)
Aug 22, 2014 17.86 17.93 17.75 17.86 2,509,821 -0.01(-0.04%)
Aug 21, 2014 17.76 17.87 17.56 17.87 3,714,276 +0.11(+0.60%)
Aug 20, 2014 17.59 17.82 17.54 17.76 3,546,371 +0.14(+0.78%)
Aug 19, 2014 17.55 17.74 17.54 17.63 6,193,716 +0.24(+1.35%)
Aug 18, 2014 17.10 17.42 17.10 17.39 3,611,929 +0.40(+2.33%)
Aug 15, 2014 16.96 17.11 16.79 16.99 4,216,336 +0.11(+0.68%)
Aug 14, 2014 16.58 16.89 16.56 16.88 3,237,673 +0.33(+1.97%)
Aug 13, 2014 16.64 16.68 16.47 16.55 2,443,509 +0.02(+0.14%)
Aug 12, 2014 16.62 16.65 16.43 16.53 2,344,384 -0.09(-0.55%)
Aug 11, 2014 16.44 16.70 16.44 16.62 3,978,598 +0.24(+1.44%)
Aug 08, 2014 16.04 16.42 16.04 16.39 3,985,739 +0.38(+2.37%)
Aug 07, 2014 16.20 16.27 15.96 16.01 3,593,526 -0.11(-0.66%)
Aug 06, 2014 15.93 16.17 15.90 16.11 3,559,969 +0.07(+0.43%)
Aug 05, 2014 16.14 16.28 15.96 16.04 4,219,601 -0.16(-0.98%)
Aug 04, 2014 16.18 16.26 15.99 16.20 3,819,885 +0.08(+0.52%)
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.