Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.41 19.66 19.39 19.45 4,205,685 -0.09(-0.44%)
Oct 30, 2014 19.70 19.75 19.21 19.53 4,256,657 -0.02(-0.09%)
Oct 29, 2014 19.92 19.92 19.00 19.55 5,760,767 +0.52(+2.75%)
Oct 28, 2014 18.82 19.12 18.70 19.03 4,866,804 +0.36(+1.93%)
Oct 27, 2014 18.57 18.79 18.58 18.67 2,028,847 +0.09(+0.46%)
Oct 24, 2014 18.63 18.69 18.54 18.58 1,807,911 +0.03(+0.14%)
Oct 23, 2014 18.67 18.87 18.52 18.55 2,918,913 +0.13(+0.70%)
Oct 22, 2014 19.00 19.07 18.41 18.43 2,860,987 -0.52(-2.76%)
Oct 21, 2014 18.63 19.21 18.62 18.95 4,355,627 +0.51(+2.74%)
Oct 20, 2014 18.50 18.53 18.18 18.44 2,284,113 -0.07(-0.37%)
Oct 17, 2014 18.21 18.90 18.18 18.51 4,727,595 +0.48(+2.66%)
Oct 16, 2014 17.39 18.32 17.24 18.03 5,091,883 +0.42(+2.38%)
Oct 15, 2014 17.05 18.00 16.64 17.61 13,669,887 +0.30(+1.73%)
Oct 14, 2014 17.34 17.60 17.00 17.31 15,247,581 +0.08(+0.45%)
Oct 13, 2014 17.96 18.00 17.18 17.24 9,549,091 -0.64(-3.59%)
Oct 10, 2014 18.16 18.16 17.74 17.88 11,560,020 -0.31(-1.70%)
Oct 09, 2014 18.93 18.97 18.16 18.19 5,693,400 -0.75(-3.94%)
Oct 08, 2014 18.77 18.96 18.57 18.93 5,493,706 +0.13(+0.68%)
Oct 07, 2014 19.36 19.51 18.73 18.80 6,582,060 -0.57(-2.96%)
Oct 06, 2014 19.57 19.70 19.35 19.38 4,440,516 -0.11(-0.57%)
Oct 03, 2014 19.21 19.55 19.15 19.49 8,839,396 +0.34(+1.79%)
Oct 02, 2014 19.39 19.39 18.66 19.15 16,149,675 -0.27(-1.37%)
Oct 01, 2014 19.77 19.83 19.27 19.41 5,411,614 -0.41(-2.07%)
Sep 30, 2014 20.05 20.05 19.80 19.82 2,200,154 -0.25(-1.24%)
Sep 29, 2014 20.05 20.20 19.80 20.07 2,769,707 -0.08(-0.38%)
Sep 26, 2014 19.91 20.20 19.87 20.15 2,646,333 +0.29(+1.47%)
Sep 25, 2014 20.19 20.19 19.75 19.86 1,883,509 -0.38(-1.86%)
Sep 24, 2014 20.09 20.34 19.91 20.23 2,901,776 +0.19(+0.94%)
Sep 23, 2014 20.30 20.30 20.05 20.05 2,345,702 -0.29(-1.43%)
Sep 22, 2014 20.63 20.63 20.11 20.34 2,344,393 +0.07(+0.34%)
Sep 19, 2014 20.37 20.63 20.27 20.27 6,672,661 +0.01(+0.04%)
Sep 18, 2014 20.57 20.62 20.23 20.26 3,048,892 -0.23(-1.13%)
Sep 17, 2014 20.82 20.82 20.43 20.49 1,912,252 -0.03(-0.17%)
Sep 16, 2014 20.55 20.69 20.35 20.53 2,777,751 -0.07(-0.33%)
Sep 15, 2014 20.90 20.91 20.44 20.59 2,597,792 -0.36(-1.72%)
Sep 12, 2014 21.14 21.16 20.71 20.95 2,774,093 -0.17(-0.81%)
Sep 11, 2014 20.92 21.15 20.83 21.12 2,267,313 +0.21(+0.98%)
Sep 10, 2014 21.16 21.24 20.77 20.92 3,268,408 -0.25(-1.17%)
Sep 09, 2014 21.30 21.36 21.04 21.17 4,317,163 -0.09(-0.44%)
Sep 08, 2014 21.32 21.41 21.26 21.26 4,385,097 -0.11(-0.52%)
Sep 05, 2014 21.30 21.42 21.28 21.37 3,279,102 +0.09(+0.40%)
Sep 04, 2014 21.35 21.39 21.13 21.29 3,770,502 +0.00(+0.00%)
Sep 03, 2014 21.42 21.42 21.08 21.29 4,427,755 -0.07(-0.32%)
Sep 02, 2014 21.25 21.42 21.25 21.36 5,843,572 +0.28(+1.34%)
Aug 29, 2014 21.37 21.07 21.07 21.07 13,337,637 -0.21(-1.01%)
Aug 28, 2014 21.31 21.38 21.19 21.29 3,961,984 -0.09(-0.40%)
Aug 27, 2014 21.33 21.42 21.31 21.37 3,568,521 +0.06(+0.28%)
Aug 26, 2014 21.22 21.41 21.16 21.31 3,634,048 +0.14(+0.65%)
Aug 25, 2014 21.18 21.32 21.16 21.18 2,263,117 -0.03(-0.12%)
Aug 22, 2014 21.25 21.41 21.12 21.20 6,483,826 -0.07(-0.32%)
Aug 21, 2014 21.12 21.40 21.06 21.27 8,589,897 +0.20(+0.94%)
Aug 20, 2014 21.15 21.20 20.77 21.07 7,661,579 -0.03(-0.16%)
Aug 19, 2014 21.12 21.25 20.97 21.11 8,007,858 +0.15(+0.74%)
Aug 18, 2014 20.96 21.06 20.77 20.95 5,645,053 +0.27(+1.28%)
Aug 15, 2014 20.98 20.98 20.31 20.69 5,772,123 -0.05(-0.25%)
Aug 14, 2014 20.13 20.77 19.99 20.74 11,626,821 +0.65(+3.24%)
Aug 13, 2014 19.74 20.14 19.67 20.09 2,465,639 +0.39(+2.00%)
Aug 12, 2014 19.93 19.93 19.53 19.69 1,364,801 +0.02(+0.09%)
Aug 11, 2014 19.75 19.83 19.65 19.68 1,252,231 +0.02(+0.09%)
Aug 08, 2014 19.59 19.75 19.57 19.66 1,988,504 +0.11(+0.57%)
Aug 07, 2014 19.62 19.75 19.47 19.55 2,329,997 -0.03(-0.18%)
Aug 06, 2014 19.33 19.69 19.28 19.58 1,539,395 +0.22(+1.15%)
Aug 05, 2014 19.63 19.64 19.21 19.36 3,085,295 -0.32(-1.61%)
Aug 04, 2014 19.67 19.91 19.53 19.68 2,164,038 +0.06(+0.31%)
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.