Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.91 17.10 16.73 16.96 9,310,749 +0.21(+1.24%)
Oct 30, 2014 16.63 17.04 16.63 16.75 7,808,110 -0.01(-0.05%)
Oct 29, 2014 17.11 17.15 16.58 16.76 6,459,414 -0.25(-1.49%)
Oct 28, 2014 16.74 17.16 16.43 17.01 15,496,931 -0.64(-3.61%)
Oct 27, 2014 17.49 17.74 17.73 17.65 7,131,935 -0.08(-0.48%)
Oct 24, 2014 17.64 17.76 17.38 17.73 3,314,758 +0.12(+0.65%)
Oct 23, 2014 17.54 17.81 17.54 17.62 2,320,991 +0.26(+1.50%)
Oct 22, 2014 17.36 17.76 17.32 17.36 6,418,027 +0.13(+0.76%)
Oct 21, 2014 17.17 17.33 17.03 17.23 8,651,421 +0.11(+0.63%)
Oct 20, 2014 16.68 17.16 16.59 17.12 6,492,117 +0.47(+2.82%)
Oct 17, 2014 16.40 16.73 16.36 16.65 6,447,379 +0.35(+2.12%)
Oct 16, 2014 15.70 16.41 15.61 16.30 7,431,390 +0.28(+1.73%)
Oct 15, 2014 15.69 16.07 15.24 16.03 15,158,348 -0.07(-0.43%)
Oct 14, 2014 16.17 16.33 15.60 16.10 12,168,140 -0.02(-0.09%)
Oct 13, 2014 16.83 17.04 16.06 16.11 11,347,866 -0.91(-5.37%)
Oct 10, 2014 17.48 17.60 17.02 17.03 5,099,057 -0.46(-2.64%)
Oct 09, 2014 17.92 18.02 17.39 17.49 5,429,693 -0.50(-2.78%)
Oct 08, 2014 17.64 18.00 17.48 17.99 6,446,200 +0.33(+1.87%)
Oct 07, 2014 17.86 17.96 17.64 17.66 7,312,632 -0.34(-1.91%)
Oct 06, 2014 18.14 18.28 17.95 18.00 4,543,379 -0.11(-0.59%)
Oct 03, 2014 18.28 18.35 17.95 18.11 7,183,855 -0.02(-0.13%)
Oct 02, 2014 17.99 18.20 17.93 18.13 6,427,389 +0.15(+0.81%)
Oct 01, 2014 18.52 18.54 17.94 17.98 5,571,673 -0.32(-1.76%)
Sep 30, 2014 18.91 19.06 18.28 18.31 12,193,450 +0.46(+2.57%)
Sep 29, 2014 17.67 17.93 17.62 17.85 3,453,896 -0.02(-0.09%)
Sep 26, 2014 17.87 17.92 17.67 17.86 3,216,476 +0.01(+0.04%)
Sep 25, 2014 18.01 18.08 17.78 17.85 3,706,038 -0.19(-1.06%)
Sep 24, 2014 17.86 18.08 17.79 18.05 5,011,927 +0.09(+0.51%)
Sep 23, 2014 17.80 18.04 17.77 17.95 5,526,000 +0.02(+0.13%)
Sep 22, 2014 18.19 18.24 17.88 17.93 3,512,040 -0.31(-1.68%)
Sep 19, 2014 18.60 18.60 18.08 18.24 6,049,801 -0.29(-1.57%)
Sep 18, 2014 18.69 18.75 18.44 18.53 2,769,422 -0.18(-0.94%)
Sep 17, 2014 18.60 18.96 18.60 18.70 9,608,266 +0.20(+1.07%)
Sep 16, 2014 18.22 18.57 18.18 18.50 4,577,178 +0.23(+1.26%)
Sep 15, 2014 18.24 18.39 18.12 18.28 5,687,278 +0.00(+0.00%)
Sep 12, 2014 18.32 18.32 18.17 18.28 5,574,300 -0.08(-0.46%)
Sep 11, 2014 18.09 18.41 18.06 18.36 4,196,976 +0.24(+1.31%)
Sep 10, 2014 18.21 18.24 18.07 18.12 2,712,058 -0.08(-0.42%)
Sep 09, 2014 18.35 18.38 18.16 18.20 4,032,863 -0.19(-1.04%)
Sep 08, 2014 18.13 18.46 18.13 18.39 4,781,373 +0.26(+1.44%)
Sep 05, 2014 18.14 18.19 18.03 18.13 2,517,995 -0.04(-0.21%)
Sep 04, 2014 17.98 18.36 17.98 18.17 4,527,907 +0.19(+1.06%)
Sep 03, 2014 18.14 18.14 17.88 17.98 3,822,654 -0.08(-0.42%)
Sep 02, 2014 18.05 18.08 17.93 18.05 4,445,496 +0.09(+0.51%)
Aug 29, 2014 17.98 17.96 17.96 17.96 2,713,881 -0.03(-0.17%)
Aug 28, 2014 17.91 18.02 17.88 17.99 3,093,742 +0.00(+0.00%)
Aug 27, 2014 17.95 18.02 17.85 17.99 4,094,027 +0.04(+0.21%)
Aug 26, 2014 18.09 18.09 17.88 17.95 2,440,257 -0.05(-0.30%)
Aug 25, 2014 18.05 18.12 17.94 18.01 3,641,694 +0.02(+0.13%)
Aug 22, 2014 17.98 18.05 17.87 17.98 2,492,612 -0.01(-0.04%)
Aug 21, 2014 17.88 17.99 17.68 17.99 3,688,809 +0.11(+0.60%)
Aug 20, 2014 17.71 17.95 17.66 17.88 3,522,055 +0.14(+0.78%)
Aug 19, 2014 17.67 17.86 17.66 17.75 6,151,249 +0.24(+1.35%)
Aug 18, 2014 17.22 17.54 17.22 17.51 3,587,164 +0.40(+2.33%)
Aug 15, 2014 17.08 17.23 16.91 17.11 4,187,427 +0.11(+0.68%)
Aug 14, 2014 16.69 17.00 16.68 17.00 3,215,474 +0.33(+1.97%)
Aug 13, 2014 16.75 16.79 16.58 16.67 2,426,755 +0.02(+0.14%)
Aug 12, 2014 16.74 16.77 16.55 16.64 2,328,309 -0.09(-0.55%)
Aug 11, 2014 16.55 16.81 16.55 16.74 3,951,318 +0.24(+1.44%)
Aug 08, 2014 16.15 16.53 16.15 16.50 3,958,411 +0.38(+2.37%)
Aug 07, 2014 16.32 16.38 16.07 16.12 3,568,887 -0.11(-0.66%)
Aug 06, 2014 16.04 16.29 16.01 16.22 3,535,560 +0.07(+0.43%)
Aug 05, 2014 16.25 16.39 16.07 16.16 4,190,669 -0.16(-0.98%)
Aug 04, 2014 16.29 16.38 16.10 16.32 3,793,694 +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.