Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.67 20.81 20.26 20.43 5,784,566 -0.02(-0.09%)
Oct 30, 2014 20.47 20.53 20.11 20.45 4,658,393 -0.10(-0.48%)
Oct 29, 2014 20.73 20.90 20.27 20.55 6,583,038 -0.27(-1.29%)
Oct 28, 2014 20.56 20.90 20.37 20.81 5,192,158 +0.26(+1.26%)
Oct 27, 2014 20.58 20.60 20.58 20.55 4,315,365 -0.03(-0.13%)
Oct 24, 2014 20.51 20.66 20.03 20.58 4,684,597 +0.02(+0.09%)
Oct 23, 2014 20.46 20.85 20.05 20.56 6,367,375 +0.22(+1.06%)
Oct 22, 2014 20.16 20.47 20.05 20.35 6,599,420 +0.18(+0.89%)
Oct 21, 2014 19.85 20.24 19.73 20.17 7,827,003 +0.35(+1.76%)
Oct 20, 2014 19.29 19.94 19.24 19.82 10,442,879 +0.49(+2.55%)
Oct 17, 2014 18.49 19.44 18.25 19.33 16,539,374 +1.12(+6.16%)
Oct 16, 2014 18.20 18.89 18.20 18.21 11,377,313 -0.29(-1.55%)
Oct 15, 2014 17.72 18.66 17.62 18.49 12,290,587 +0.54(+3.00%)
Oct 14, 2014 17.55 18.29 17.55 17.96 7,388,225 +0.48(+2.77%)
Oct 13, 2014 17.91 18.12 17.29 17.47 8,410,114 -0.31(-1.76%)
Oct 10, 2014 18.46 18.50 17.76 17.79 12,134,018 -0.72(-3.88%)
Oct 09, 2014 18.81 18.99 18.48 18.50 5,379,315 -0.32(-1.71%)
Oct 08, 2014 18.59 18.92 18.36 18.82 6,549,343 +0.23(+1.25%)
Oct 07, 2014 18.65 18.96 18.54 18.59 4,339,727 -0.18(-0.96%)
Oct 06, 2014 18.72 18.96 18.70 18.77 3,642,096 +0.19(+1.01%)
Oct 03, 2014 18.52 18.77 18.45 18.58 4,690,593 +0.21(+1.12%)
Oct 02, 2014 18.23 18.41 18.00 18.38 5,875,937 +0.16(+0.89%)
Oct 01, 2014 18.39 18.39 18.14 18.22 4,569,049 -0.18(-0.97%)
Sep 30, 2014 18.57 18.63 18.29 18.39 4,831,896 -0.19(-1.01%)
Sep 29, 2014 18.56 18.67 18.51 18.58 3,558,746 -0.15(-0.81%)
Sep 26, 2014 18.70 18.82 18.56 18.74 3,265,292 +0.08(+0.43%)
Sep 25, 2014 18.91 18.98 18.54 18.65 6,719,546 -0.35(-1.84%)
Sep 24, 2014 18.74 19.19 18.51 19.00 8,747,160 -0.07(-0.38%)
Sep 23, 2014 19.08 19.25 18.94 19.08 6,452,232 -0.08(-0.42%)
Sep 22, 2014 19.65 19.65 19.02 19.16 5,949,006 -0.52(-2.64%)
Sep 19, 2014 19.97 19.97 19.52 19.68 7,519,282 -0.19(-0.95%)
Sep 18, 2014 20.04 20.04 19.69 19.86 3,641,091 -0.06(-0.32%)
Sep 17, 2014 19.67 20.16 19.61 19.93 8,824,947 +0.56(+2.92%)
Sep 16, 2014 19.36 19.50 19.23 19.36 4,371,277 -0.02(-0.09%)
Sep 15, 2014 19.24 19.48 19.13 19.38 6,230,715 +0.14(+0.75%)
Sep 12, 2014 19.62 19.63 19.07 19.24 8,341,195 -0.44(-2.23%)
Sep 11, 2014 19.58 19.72 19.50 19.68 5,481,944 -0.01(-0.05%)
Sep 10, 2014 19.40 19.71 19.26 19.69 5,236,645 +0.24(+1.24%)
Sep 09, 2014 19.67 19.68 19.38 19.44 4,591,656 +0.06(+0.32%)
Sep 08, 2014 19.22 19.57 19.19 19.38 5,076,520 +0.14(+0.75%)
Sep 05, 2014 19.13 19.44 19.09 19.24 5,741,189 +0.09(+0.47%)
Sep 04, 2014 19.13 19.27 19.03 19.15 8,117,693 +0.24(+1.28%)
Sep 03, 2014 19.55 19.55 18.87 18.91 6,526,739 -0.49(-2.54%)
Sep 02, 2014 19.43 19.47 19.27 19.40 5,547,340 -0.04(-0.18%)
Aug 29, 2014 19.43 19.43 19.43 19.43 3,994,099 +0.02(+0.09%)
Aug 28, 2014 19.32 19.45 19.16 19.42 3,248,701 -0.04(-0.18%)
Aug 27, 2014 19.45 19.53 19.38 19.45 2,364,348 +0.09(+0.46%)
Aug 26, 2014 19.40 19.51 19.26 19.36 3,126,416 +0.01(+0.05%)
Aug 25, 2014 19.61 19.76 19.29 19.35 4,829,062 -0.22(-1.14%)
Aug 22, 2014 19.52 19.66 19.39 19.58 3,250,817 +0.04(+0.18%)
Aug 21, 2014 19.60 19.75 19.41 19.54 3,361,675 -0.08(-0.41%)
Aug 20, 2014 19.54 19.78 19.43 19.62 5,936,526 +0.06(+0.32%)
Aug 19, 2014 19.34 19.66 19.28 19.56 9,599,368 +0.62(+3.27%)
Aug 18, 2014 18.81 19.10 18.79 18.94 7,985,147 +0.26(+1.39%)
Aug 15, 2014 18.82 18.84 18.45 18.68 5,194,969 -0.03(-0.14%)
Aug 14, 2014 18.33 18.73 18.32 18.71 6,157,296 +0.48(+2.61%)
Aug 13, 2014 18.28 18.45 18.15 18.23 5,152,578 +0.06(+0.35%)
Aug 12, 2014 18.30 18.35 18.08 18.17 8,200,966 -0.36(-1.94%)
Aug 11, 2014 18.53 18.67 18.42 18.53 6,619,783 +0.04(+0.24%)
Aug 08, 2014 18.09 18.56 18.09 18.48 8,989,132 +0.46(+2.54%)
Aug 07, 2014 18.15 18.22 17.92 18.03 5,547,634 -0.04(-0.25%)
Aug 06, 2014 18.10 18.29 17.98 18.07 5,604,231 -0.04(-0.23%)
Aug 05, 2014 18.25 18.54 18.00 18.11 6,689,171 -0.28(-1.51%)
Aug 04, 2014 18.71 18.71 18.25 18.39 8,539,500 +0.15(+0.83%)
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.