Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.82 15.88 15.63 15.81 13,884,776 +0.28(+1.79%)
Oct 30, 2014 15.40 15.64 15.36 15.54 10,031,462 +0.14(+0.91%)
Oct 29, 2014 15.30 15.63 15.17 15.40 14,805,139 +0.22(+1.48%)
Oct 28, 2014 14.10 15.25 14.05 15.17 23,719,238 +0.58(+3.98%)
Oct 27, 2014 14.52 14.64 14.55 14.59 9,553,249 +0.04(+0.27%)
Oct 24, 2014 14.48 14.58 14.32 14.55 6,617,119 +0.09(+0.64%)
Oct 23, 2014 14.44 14.59 14.38 14.46 6,853,597 +0.21(+1.47%)
Oct 22, 2014 14.40 14.51 14.24 14.25 9,708,397 -0.09(-0.65%)
Oct 21, 2014 14.15 14.37 14.11 14.34 10,464,396 +0.35(+2.49%)
Oct 20, 2014 13.70 14.01 13.70 13.99 7,579,795 +0.26(+1.86%)
Oct 17, 2014 13.68 13.93 13.65 13.74 11,012,825 +0.19(+1.43%)
Oct 16, 2014 13.32 13.62 13.25 13.55 14,074,138 -0.05(-0.34%)
Oct 15, 2014 13.32 13.65 13.18 13.59 15,131,297 -0.01(-0.06%)
Oct 14, 2014 13.51 13.80 13.37 13.60 15,237,696 -0.05(-0.40%)
Oct 13, 2014 14.04 14.12 13.65 13.65 14,224,750 -0.41(-2.92%)
Oct 10, 2014 14.34 14.39 14.10 14.06 10,314,533 -0.32(-2.21%)
Oct 09, 2014 14.66 14.71 14.37 14.38 10,749,665 -0.29(-2.00%)
Oct 08, 2014 14.53 14.70 14.23 14.68 12,088,652 +0.21(+1.44%)
Oct 07, 2014 14.75 14.78 14.47 14.47 9,969,735 -0.37(-2.50%)
Oct 06, 2014 14.68 15.07 14.64 14.84 17,500,636 +0.19(+1.27%)
Oct 03, 2014 14.57 14.71 14.56 14.65 10,350,735 +0.18(+1.23%)
Oct 02, 2014 14.51 14.62 14.18 14.47 16,584,345 -0.08(-0.53%)
Oct 01, 2014 14.92 14.95 14.54 14.55 19,366,936 -0.42(-2.79%)
Sep 30, 2014 15.19 15.22 14.88 14.97 11,532,811 -0.16(-1.07%)
Sep 29, 2014 15.24 15.25 15.04 15.13 9,675,369 -0.25(-1.61%)
Sep 26, 2014 15.40 15.41 15.26 15.38 6,398,023 +0.05(+0.30%)
Sep 25, 2014 15.62 15.63 15.33 15.33 7,919,772 -0.29(-1.88%)
Sep 24, 2014 15.43 15.64 15.42 15.63 6,733,475 +0.19(+1.25%)
Sep 23, 2014 15.60 15.64 15.43 15.43 12,229,228 -0.22(-1.43%)
Sep 22, 2014 15.74 15.75 15.58 15.66 6,992,639 -0.13(-0.83%)
Sep 19, 2014 16.15 16.17 15.78 15.79 15,170,416 -0.27(-1.69%)
Sep 18, 2014 16.07 16.10 16.01 16.06 5,725,770 +0.03(+0.19%)
Sep 17, 2014 15.98 16.14 15.93 16.03 7,100,384 +0.05(+0.34%)
Sep 16, 2014 15.89 16.08 15.88 15.98 6,241,333 +0.03(+0.19%)
Sep 15, 2014 16.01 16.02 15.76 15.95 7,364,707 -0.10(-0.63%)
Sep 12, 2014 16.16 16.18 15.95 16.05 6,796,157 -0.16(-1.00%)
Sep 11, 2014 16.25 16.33 16.08 16.21 8,860,521 -0.06(-0.38%)
Sep 10, 2014 16.25 16.42 16.20 16.27 6,814,201 +0.02(+0.14%)
Sep 09, 2014 16.43 16.55 16.20 16.25 13,363,853 -0.09(-0.57%)
Sep 08, 2014 16.45 16.47 16.24 16.34 7,991,176 -0.14(-0.85%)
Sep 05, 2014 16.32 16.48 16.26 16.48 7,581,795 +0.13(+0.81%)
Sep 04, 2014 16.25 16.58 16.22 16.35 13,622,092 +0.09(+0.57%)
Sep 03, 2014 16.23 16.31 16.19 16.25 8,328,801 +0.02(+0.14%)
Sep 02, 2014 16.16 16.24 16.06 16.23 8,100,575 +0.09(+0.53%)
Aug 29, 2014 15.91 16.15 16.15 16.15 9,876,115 +0.22(+1.41%)
Aug 28, 2014 15.79 16.01 15.75 15.92 5,492,490 +0.06(+0.39%)
Aug 27, 2014 16.01 16.08 15.82 15.86 7,363,363 -0.12(-0.73%)
Aug 26, 2014 15.95 16.21 15.95 15.98 7,836,952 +0.08(+0.53%)
Aug 25, 2014 15.88 16.00 15.86 15.89 5,080,917 +0.07(+0.44%)
Aug 22, 2014 15.89 15.94 15.74 15.82 7,010,329 -0.08(-0.53%)
Aug 21, 2014 15.97 16.05 15.88 15.91 9,987,510 -0.04(-0.24%)
Aug 20, 2014 15.61 15.99 15.51 15.95 14,891,126 +0.28(+1.77%)
Aug 19, 2014 15.68 15.70 15.41 15.67 13,654,453 -0.02(-0.15%)
Aug 18, 2014 15.63 15.73 15.63 15.69 6,862,994 +0.16(+1.04%)
Aug 15, 2014 15.66 15.61 15.33 15.53 11,221,763 -0.08(-0.49%)
Aug 14, 2014 15.63 15.71 15.57 15.61 6,796,847 -0.05(-0.30%)
Aug 13, 2014 15.64 15.66 15.54 15.65 5,857,157 +0.10(+0.64%)
Aug 12, 2014 15.48 15.58 15.41 15.55 5,705,990 +0.05(+0.35%)
Aug 11, 2014 15.43 15.60 15.41 15.50 6,264,779 +0.14(+0.90%)
Aug 08, 2014 15.16 15.34 15.11 15.36 7,757,924 +0.20(+1.32%)
Aug 07, 2014 15.36 15.42 15.11 15.16 6,903,363 -0.08(-0.56%)
Aug 06, 2014 15.21 15.41 15.18 15.24 8,881,574 -0.07(-0.45%)
Aug 05, 2014 15.39 15.48 15.26 15.31 11,086,362 -0.13(-0.85%)
Aug 04, 2014 15.34 15.48 15.22 15.44 10,328,958 +0.13(+0.86%)
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.