Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.99 17.09 16.63 16.89 6,954,788 +0.08(+0.47%)
Oct 30, 2014 16.86 16.96 16.65 16.81 4,567,397 -0.09(-0.52%)
Oct 29, 2014 16.98 17.16 16.60 16.90 9,689,959 -0.13(-0.78%)
Oct 28, 2014 17.08 17.20 16.90 17.03 8,990,370 -0.02(-0.10%)
Oct 27, 2014 17.09 17.20 17.20 17.05 6,587,665 -0.15(-0.87%)
Oct 24, 2014 17.18 17.26 16.85 17.20 6,561,426 +0.03(+0.15%)
Oct 23, 2014 17.03 17.44 16.49 17.17 15,843,709 +0.29(+1.72%)
Oct 22, 2014 16.84 17.07 16.74 16.88 8,796,195 +0.04(+0.21%)
Oct 21, 2014 16.59 17.00 16.44 16.85 9,804,669 +0.29(+1.75%)
Oct 20, 2014 16.06 16.60 16.06 16.56 8,584,839 +0.51(+3.18%)
Oct 17, 2014 15.48 16.23 15.41 16.05 10,132,108 +0.74(+4.83%)
Oct 16, 2014 15.12 15.71 15.12 15.31 9,507,841 -0.18(-1.14%)
Oct 15, 2014 14.78 15.58 14.72 15.48 10,758,619 +0.53(+3.53%)
Oct 14, 2014 14.78 15.25 14.78 14.95 6,264,457 +0.29(+1.98%)
Oct 13, 2014 14.97 15.23 14.58 14.66 13,915,788 -0.33(-2.23%)
Oct 10, 2014 15.72 15.79 14.97 15.00 17,788,836 -0.76(-4.80%)
Oct 09, 2014 16.11 16.26 15.73 15.75 6,682,647 -0.36(-2.24%)
Oct 08, 2014 15.94 16.19 15.79 16.12 5,798,050 +0.17(+1.05%)
Oct 07, 2014 15.91 16.22 15.88 15.95 5,880,831 -0.06(-0.38%)
Oct 06, 2014 15.92 16.13 15.90 16.01 6,212,769 +0.20(+1.28%)
Oct 03, 2014 15.73 15.93 15.61 15.81 5,613,128 +0.16(+1.01%)
Oct 02, 2014 15.55 15.72 15.38 15.65 5,834,222 +0.17(+1.08%)
Oct 01, 2014 15.54 15.62 15.40 15.48 5,164,092 -0.06(-0.40%)
Sep 30, 2014 15.61 15.64 15.42 15.54 7,318,479 -0.07(-0.45%)
Sep 29, 2014 15.63 15.74 15.56 15.61 5,807,587 -0.13(-0.84%)
Sep 26, 2014 15.96 15.98 15.71 15.75 5,796,251 -0.12(-0.78%)
Sep 25, 2014 16.04 16.12 15.80 15.87 7,074,720 -0.26(-1.64%)
Sep 24, 2014 15.90 16.25 15.80 16.13 7,997,118 -0.07(-0.43%)
Sep 23, 2014 16.03 16.34 15.96 16.20 5,656,860 +0.07(+0.44%)
Sep 22, 2014 16.50 16.54 16.04 16.13 7,342,081 -0.43(-2.60%)
Sep 19, 2014 16.86 16.92 16.43 16.56 7,986,228 -0.23(-1.36%)
Sep 18, 2014 17.04 17.11 16.78 16.79 4,002,482 -0.24(-1.40%)
Sep 17, 2014 16.84 17.29 16.79 17.03 8,300,901 +0.41(+2.48%)
Sep 16, 2014 16.55 16.77 16.53 16.62 3,689,933 -0.01(-0.05%)
Sep 15, 2014 16.46 16.75 16.43 16.63 6,231,861 +0.14(+0.85%)
Sep 12, 2014 16.71 16.75 16.28 16.49 5,805,763 -0.25(-1.52%)
Sep 11, 2014 16.62 16.84 16.62 16.74 4,898,786 +0.01(+0.05%)
Sep 10, 2014 16.46 16.76 16.41 16.73 6,444,616 +0.32(+1.92%)
Sep 09, 2014 16.38 16.52 16.28 16.42 5,117,152 +0.09(+0.54%)
Sep 08, 2014 16.23 16.46 16.21 16.33 3,293,941 +0.06(+0.38%)
Sep 05, 2014 16.27 16.38 16.21 16.27 3,108,237 -0.01(-0.05%)
Sep 04, 2014 16.06 16.33 16.05 16.28 5,609,393 +0.32(+1.98%)
Sep 03, 2014 16.57 16.68 15.95 15.96 9,253,404 -0.63(-3.81%)
Sep 02, 2014 16.86 16.86 16.58 16.59 5,907,110 -0.28(-1.66%)
Aug 29, 2014 16.73 16.87 16.87 16.87 3,166,246 +0.11(+0.68%)
Aug 28, 2014 16.71 16.86 16.61 16.76 2,762,319 -0.06(-0.37%)
Aug 27, 2014 16.79 16.85 16.75 16.82 2,537,749 +0.06(+0.37%)
Aug 26, 2014 16.79 16.86 16.63 16.76 3,278,087 +0.02(+0.10%)
Aug 25, 2014 16.89 16.98 16.68 16.74 5,418,321 -0.02(-0.10%)
Aug 22, 2014 16.75 16.84 16.65 16.76 3,636,362 -0.03(-0.16%)
Aug 21, 2014 16.84 16.90 16.70 16.79 3,378,899 +0.00(+0.00%)
Aug 20, 2014 16.66 16.82 16.63 16.79 3,678,861 +0.05(+0.31%)
Aug 19, 2014 16.75 16.96 16.58 16.73 8,827,222 +0.25(+1.49%)
Aug 18, 2014 16.14 16.50 16.12 16.49 7,595,429 +0.45(+2.79%)
Aug 15, 2014 16.21 16.22 15.89 16.04 3,449,179 -0.07(-0.44%)
Aug 14, 2014 15.84 16.12 15.78 16.11 4,119,506 +0.32(+2.00%)
Aug 13, 2014 15.77 15.86 15.65 15.79 2,716,198 +0.11(+0.73%)
Aug 12, 2014 15.78 15.81 15.64 15.68 4,192,629 -0.14(-0.89%)
Aug 11, 2014 15.89 16.02 15.80 15.82 3,556,919 -0.04(-0.28%)
Aug 08, 2014 15.41 15.85 15.41 15.86 6,068,920 +0.47(+3.02%)
Aug 07, 2014 15.49 15.61 15.34 15.40 3,693,769 -0.05(-0.34%)
Aug 06, 2014 15.39 15.61 15.36 15.45 3,789,345 -0.01(-0.06%)
Aug 05, 2014 15.49 15.71 15.36 15.46 5,276,011 -0.14(-0.90%)
Aug 04, 2014 15.57 15.75 15.42 15.60 8,291,225 +0.11(+0.74%)
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.