Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.51 19.80 19.47 19.79 342,373 -0.08(-0.40%)
Oct 30, 2014 19.99 20.04 19.80 19.87 249,042 -0.33(-1.63%)
Oct 29, 2014 20.15 20.35 20.05 20.20 425,010 +0.27(+1.35%)
Oct 28, 2014 19.86 19.98 19.74 19.93 444,364 +0.14(+0.71%)
Oct 27, 2014 19.55 19.88 19.46 19.79 645,090 -0.17(-0.85%)
Oct 24, 2014 19.90 19.96 19.69 19.96 368,270 -0.15(-0.75%)
Oct 23, 2014 19.95 20.22 19.90 20.11 805,693 +0.40(+2.03%)
Oct 22, 2014 20.38 20.39 19.66 19.71 751,954 -0.56(-2.76%)
Oct 21, 2014 20.30 20.46 20.02 20.27 496,132 +0.12(+0.60%)
Oct 20, 2014 20.08 20.21 19.81 20.15 754,061 -0.09(-0.44%)
Oct 17, 2014 20.28 20.50 20.09 20.24 784,402 +0.13(+0.65%)
Oct 16, 2014 19.60 20.67 19.49 20.11 804,196 +0.32(+1.62%)
Oct 15, 2014 19.81 20.05 19.60 19.79 890,728 -0.14(-0.70%)
Oct 14, 2014 20.70 20.70 19.79 19.93 660,929 -0.82(-3.95%)
Oct 13, 2014 20.75 20.95 20.55 20.75 327,595 -0.14(-0.67%)
Oct 10, 2014 20.88 21.08 20.58 20.89 366,602 +0.08(+0.38%)
Oct 09, 2014 21.21 21.26 20.75 20.81 522,301 -0.63(-2.94%)
Oct 08, 2014 21.53 21.53 21.24 21.44 443,978 -0.33(-1.52%)
Oct 07, 2014 22.01 22.02 21.71 21.77 178,971 -0.43(-1.94%)
Oct 06, 2014 22.01 22.26 21.75 22.20 292,260 +0.19(+0.86%)
Oct 03, 2014 22.28 22.33 21.90 22.01 318,057 -0.41(-1.83%)
Oct 02, 2014 22.00 22.44 21.91 22.42 504,424 +0.15(+0.67%)
Oct 01, 2014 22.58 22.86 22.21 22.27 371,969 -0.17(-0.76%)
Sep 30, 2014 23.18 23.20 22.31 22.44 289,011 -0.81(-3.48%)
Sep 29, 2014 22.85 23.30 22.85 23.25 237,755 +0.25(+1.09%)
Sep 26, 2014 22.80 23.09 22.76 23.00 160,990 +0.26(+1.14%)
Sep 25, 2014 22.93 22.96 22.64 22.74 132,844 -0.14(-0.61%)
Sep 24, 2014 22.53 22.94 22.38 22.88 301,945 +0.41(+1.82%)
Sep 23, 2014 22.37 22.62 22.29 22.47 148,912 +0.18(+0.81%)
Sep 22, 2014 22.44 22.47 22.19 22.29 180,947 -0.26(-1.15%)
Sep 19, 2014 22.52 22.66 22.39 22.55 231,991 -0.04(-0.18%)
Sep 18, 2014 23.00 23.00 22.57 22.59 185,927 -0.27(-1.18%)
Sep 17, 2014 23.03 23.05 22.81 22.86 104,823 -0.19(-0.82%)
Sep 16, 2014 22.73 23.16 22.72 23.05 230,698 +0.50(+2.22%)
Sep 15, 2014 22.34 22.64 22.32 22.55 241,725 +0.11(+0.49%)
Sep 12, 2014 22.59 22.73 22.38 22.44 123,589 -0.23(-1.01%)
Sep 11, 2014 22.15 22.74 22.11 22.67 300,627 +0.33(+1.48%)
Sep 10, 2014 22.47 22.48 22.19 22.34 343,254 -0.24(-1.06%)
Sep 09, 2014 22.69 22.75 22.55 22.58 164,409 -0.08(-0.35%)
Sep 08, 2014 22.39 22.66 22.36 22.66 304,868 -0.14(-0.61%)
Sep 05, 2014 23.05 23.07 22.64 22.80 233,177 -0.30(-1.30%)
Sep 04, 2014 23.13 23.23 22.98 23.10 159,118 -0.18(-0.77%)
Sep 03, 2014 22.95 23.41 22.89 23.28 330,275 +0.57(+2.51%)
Sep 02, 2014 23.10 23.15 22.59 22.71 540,234 -0.72(-3.07%)
Aug 29, 2014 23.26 23.43 23.43 23.43 128,300 +0.32(+1.38%)
Aug 28, 2014 23.03 23.11 23.00 23.11 173,062 +0.22(+0.96%)
Aug 27, 2014 22.90 22.99 22.78 22.89 89,720 -0.01(-0.04%)
Aug 26, 2014 22.95 23.01 22.76 22.90 231,463 +0.12(+0.53%)
Aug 25, 2014 22.72 22.84 22.68 22.78 153,791 -0.06(-0.26%)
Aug 22, 2014 22.73 22.85 22.64 22.84 290,121 -0.08(-0.35%)
Aug 21, 2014 22.80 23.04 22.78 22.92 111,079 +0.14(+0.61%)
Aug 20, 2014 22.74 22.80 22.64 22.78 239,090 +0.11(+0.49%)
Aug 19, 2014 22.86 22.90 22.58 22.67 212,402 -0.24(-1.05%)
Aug 18, 2014 22.91 22.97 22.79 22.91 220,832 -0.28(-1.21%)
Aug 15, 2014 22.96 23.26 22.96 23.19 269,245 +0.25(+1.07%)
Aug 14, 2014 23.44 23.44 22.91 22.94 150,495 -0.64(-2.69%)
Aug 13, 2014 23.57 23.68 23.43 23.58 141,446 +0.02(+0.08%)
Aug 12, 2014 23.53 23.65 23.44 23.56 145,576 -0.17(-0.72%)
Aug 11, 2014 23.72 23.87 23.70 23.73 72,923 +0.09(+0.38%)
Aug 08, 2014 23.68 23.70 23.53 23.64 95,510 +0.00(+0.00%)
Aug 07, 2014 23.50 23.65 23.40 23.64 194,530 +0.16(+0.68%)
Aug 06, 2014 23.68 23.76 23.41 23.48 136,466 -0.12(-0.51%)
Aug 05, 2014 23.79 23.81 23.48 23.60 432,441 -0.30(-1.26%)
Aug 04, 2014 23.69 23.95 23.69 23.90 85,080 +0.20(+0.84%)
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.