Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.11 19.11 18.75 18.96 12,996,464 -0.06(-0.30%)
Oct 30, 2014 18.39 19.06 18.37 19.01 14,949,767 +0.74(+4.02%)
Oct 29, 2014 18.55 18.63 18.07 18.28 12,346,658 -0.24(-1.29%)
Oct 28, 2014 18.30 18.52 18.20 18.52 11,236,562 +0.28(+1.53%)
Oct 27, 2014 18.42 18.51 18.15 18.24 10,263,178 -0.27(-1.48%)
Oct 24, 2014 18.13 18.64 18.09 18.51 12,890,990 +0.44(+2.44%)
Oct 23, 2014 18.15 18.29 18.05 18.07 10,916,039 +0.00(+0.00%)
Oct 22, 2014 18.05 18.34 18.03 18.07 12,003,765 -0.06(-0.34%)
Oct 21, 2014 18.24 18.31 17.96 18.13 10,873,902 +0.01(+0.03%)
Oct 20, 2014 17.80 18.14 17.79 18.13 8,517,807 +0.32(+1.77%)
Oct 17, 2014 17.79 17.91 17.58 17.81 11,883,539 +0.15(+0.85%)
Oct 16, 2014 17.33 17.85 17.19 17.66 16,316,838 +0.08(+0.47%)
Oct 15, 2014 18.04 18.14 17.25 17.58 23,459,358 -0.37(-2.05%)
Oct 14, 2014 17.71 18.07 17.65 17.95 17,469,376 +0.27(+1.55%)
Oct 13, 2014 18.08 18.21 17.66 17.67 16,394,017 -0.37(-2.07%)
Oct 10, 2014 18.11 18.33 18.02 18.05 20,202,216 +0.02(+0.09%)
Oct 09, 2014 18.57 18.64 18.02 18.03 17,233,982 -0.53(-2.87%)
Oct 08, 2014 18.07 18.58 18.03 18.56 15,433,596 +0.55(+3.08%)
Oct 07, 2014 17.98 18.35 17.92 18.01 11,578,516 -0.02(-0.09%)
Oct 06, 2014 18.12 18.15 17.93 18.02 5,192,900 -0.05(-0.26%)
Oct 03, 2014 18.02 18.09 17.80 18.07 7,101,617 +0.08(+0.43%)
Oct 02, 2014 17.86 18.12 17.82 17.99 12,357,591 +0.08(+0.46%)
Oct 01, 2014 17.71 18.31 17.70 17.91 18,130,514 +0.25(+1.41%)
Sep 30, 2014 17.76 17.92 17.62 17.66 13,313,705 -0.01(-0.06%)
Sep 29, 2014 17.38 17.70 17.30 17.67 10,166,642 +0.21(+1.22%)
Sep 26, 2014 17.45 17.50 17.29 17.46 6,662,924 +0.05(+0.30%)
Sep 25, 2014 17.57 17.64 17.41 17.41 7,842,799 -0.16(-0.91%)
Sep 24, 2014 17.69 17.70 17.53 17.57 13,964,831 -0.11(-0.62%)
Sep 23, 2014 17.72 17.82 17.59 17.68 11,926,671 -0.09(-0.50%)
Sep 22, 2014 17.74 18.09 17.66 17.77 16,815,814 -0.06(-0.35%)
Sep 19, 2014 17.53 17.83 17.52 17.83 17,477,818 +0.33(+1.87%)
Sep 18, 2014 17.42 17.61 17.41 17.50 11,451,525 +0.05(+0.30%)
Sep 17, 2014 17.56 17.62 17.39 17.45 11,432,664 -0.07(-0.41%)
Sep 16, 2014 17.21 17.56 17.14 17.52 9,282,170 +0.31(+1.78%)
Sep 15, 2014 17.05 17.30 17.05 17.22 8,902,368 +0.19(+1.13%)
Sep 12, 2014 17.14 17.18 16.88 17.02 9,959,909 -0.20(-1.17%)
Sep 11, 2014 17.13 17.36 17.12 17.23 8,240,227 +0.11(+0.64%)
Sep 10, 2014 17.17 17.17 16.88 17.12 10,976,574 -0.04(-0.24%)
Sep 09, 2014 17.25 17.25 17.10 17.16 8,521,518 -0.17(-0.96%)
Sep 08, 2014 17.52 17.59 17.26 17.33 6,793,871 -0.19(-1.09%)
Sep 05, 2014 17.35 17.56 17.31 17.52 11,760,735 +0.13(+0.77%)
Sep 04, 2014 17.16 17.38 17.12 17.38 15,756,156 +0.15(+0.87%)
Sep 03, 2014 17.01 17.28 17.09 17.23 8,574,405 +0.22(+1.31%)
Sep 02, 2014 17.32 17.33 16.89 17.01 12,626,675 -0.31(-1.77%)
Aug 29, 2014 17.12 17.31 17.31 17.31 6,991,399 +0.22(+1.27%)
Aug 28, 2014 16.90 17.17 16.87 17.10 7,734,296 +0.12(+0.70%)
Aug 27, 2014 16.76 16.98 16.76 16.98 8,771,780 +0.24(+1.42%)
Aug 26, 2014 17.02 17.11 16.72 16.74 7,925,944 -0.27(-1.58%)
Aug 25, 2014 16.82 17.06 16.78 17.01 8,747,902 +0.23(+1.36%)
Aug 22, 2014 16.68 16.90 16.67 16.78 10,637,379 +0.07(+0.43%)
Aug 21, 2014 16.54 16.83 16.54 16.71 11,413,028 +0.13(+0.81%)
Aug 20, 2014 16.57 16.59 16.50 16.57 4,946,217 +0.02(+0.09%)
Aug 19, 2014 16.53 16.58 16.41 16.56 9,493,518 +0.07(+0.44%)
Aug 18, 2014 16.54 16.63 16.44 16.49 7,792,772 +0.01(+0.06%)
Aug 15, 2014 16.50 16.67 16.39 16.48 10,830,591 -0.02(-0.09%)
Aug 14, 2014 16.35 16.54 16.34 16.49 6,270,972 +0.20(+1.21%)
Aug 13, 2014 16.36 16.43 16.23 16.29 6,701,305 -0.06(-0.35%)
Aug 12, 2014 16.45 16.50 16.32 16.35 9,688,470 -0.12(-0.75%)
Aug 11, 2014 16.51 16.59 16.42 16.47 9,660,081 -0.01(-0.03%)
Aug 08, 2014 16.21 16.49 16.19 16.48 11,632,220 +0.29(+1.77%)
Aug 07, 2014 16.04 16.32 16.01 16.19 14,115,130 +0.20(+1.22%)
Aug 06, 2014 15.93 16.03 15.77 16.00 22,241,458 +0.03(+0.16%)
Aug 05, 2014 16.05 16.19 15.92 15.97 13,003,304 -0.12(-0.73%)
Aug 04, 2014 16.17 16.17 15.73 16.09 19,589,418 -0.09(-0.57%)
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.