Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.29 18.70 18.20 18.69 6,698,016 +0.81(+4.55%)
Oct 30, 2014 17.95 18.02 17.65 17.88 4,448,906 -0.11(-0.61%)
Oct 29, 2014 18.03 18.14 17.83 17.99 4,398,791 -0.12(-0.66%)
Oct 28, 2014 17.64 18.14 17.62 18.11 5,032,138 +0.42(+2.38%)
Oct 27, 2014 17.67 17.76 17.68 17.69 3,791,812 +0.01(+0.05%)
Oct 24, 2014 17.60 17.79 17.49 17.68 5,491,718 +0.19(+1.07%)
Oct 23, 2014 17.41 17.62 17.29 17.49 5,604,306 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,258,665 -0.41(-2.35%)
Oct 21, 2014 16.93 17.55 16.89 17.53 9,174,868 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.55 16.81 5,234,859 +0.14(+0.86%)
Oct 17, 2014 16.90 17.09 16.60 16.67 7,597,165 -0.03(-0.17%)
Oct 16, 2014 16.39 16.77 16.35 16.70 9,174,839 +0.01(+0.06%)
Oct 15, 2014 16.20 16.77 16.09 16.69 10,567,885 +0.25(+1.54%)
Oct 14, 2014 16.28 16.89 16.19 16.43 9,841,210 +0.37(+2.32%)
Oct 13, 2014 16.23 16.55 16.04 16.06 10,390,201 -0.06(-0.36%)
Oct 10, 2014 17.00 17.06 16.11 16.12 18,065,938 -1.02(-5.95%)
Oct 09, 2014 17.39 17.41 16.99 17.14 8,020,857 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.00 17.47 6,798,375 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,888,697 -0.19(-1.08%)
Oct 06, 2014 17.51 17.65 17.22 17.34 5,200,757 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.44 17.44 6,248,791 +0.04(+0.22%)
Oct 02, 2014 17.45 17.54 17.00 17.40 7,551,533 -0.08(-0.44%)
Oct 01, 2014 17.68 17.80 17.43 17.48 9,171,157 -0.17(-0.98%)
Sep 30, 2014 17.64 17.78 17.44 17.65 7,243,476 -0.06(-0.35%)
Sep 29, 2014 17.60 17.84 17.44 17.71 5,449,317 -0.03(-0.16%)
Sep 26, 2014 17.77 17.88 17.69 17.74 6,302,335 +0.03(+0.19%)
Sep 25, 2014 18.08 18.13 17.68 17.71 7,798,343 -0.39(-2.17%)
Sep 24, 2014 17.99 18.16 17.97 18.10 4,170,367 +0.11(+0.58%)
Sep 23, 2014 17.98 18.20 17.91 18.00 5,125,320 -0.08(-0.42%)
Sep 22, 2014 18.63 18.63 18.05 18.07 5,786,935 -0.18(-1.00%)
Sep 19, 2014 18.66 18.68 18.25 18.25 15,713,161 -0.34(-1.85%)
Sep 18, 2014 18.44 18.62 18.38 18.60 5,738,356 +0.28(+1.51%)
Sep 17, 2014 18.26 18.49 18.18 18.32 4,535,816 +0.01(+0.08%)
Sep 16, 2014 18.00 18.41 17.94 18.31 5,746,986 +0.26(+1.46%)
Sep 15, 2014 18.35 18.38 17.97 18.04 7,686,409 -0.25(-1.36%)
Sep 12, 2014 18.69 18.69 18.27 18.29 6,860,174 -0.28(-1.49%)
Sep 11, 2014 18.63 18.69 18.37 18.57 6,551,393 -0.19(-1.02%)
Sep 10, 2014 18.80 18.83 18.58 18.76 4,504,286 +0.07(+0.36%)
Sep 09, 2014 18.85 18.97 18.68 18.69 5,189,237 -0.24(-1.26%)
Sep 08, 2014 19.09 19.13 18.86 18.93 8,343,162 -0.17(-0.90%)
Sep 05, 2014 19.14 19.23 18.98 19.11 6,631,781 -0.06(-0.30%)
Sep 04, 2014 18.80 19.28 18.79 19.16 12,851,760 +0.33(+1.75%)
Sep 03, 2014 18.75 18.90 18.63 18.83 6,779,713 +0.18(+0.97%)
Sep 02, 2014 18.66 18.66 18.49 18.65 5,033,633 +0.04(+0.23%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,433,341 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.31 18.55 4,695,762 +0.15(+0.83%)
Aug 27, 2014 18.49 18.63 18.37 18.40 4,781,165 -0.22(-1.16%)
Aug 26, 2014 18.33 18.65 18.26 18.61 7,045,740 +0.33(+1.81%)
Aug 25, 2014 18.33 18.46 18.25 18.28 4,007,829 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.11 18.25 6,564,559 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,128,243 -0.17(-0.94%)
Aug 20, 2014 18.47 18.55 18.37 18.42 5,787,090 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.34 18.53 6,487,126 +0.15(+0.81%)
Aug 18, 2014 18.21 18.39 18.03 18.38 7,456,892 +0.25(+1.37%)
Aug 15, 2014 17.96 18.21 17.82 18.14 9,710,358 +0.23(+1.28%)
Aug 14, 2014 18.17 18.17 17.83 17.91 6,718,736 -0.20(-1.10%)
Aug 13, 2014 18.03 18.26 17.92 18.11 6,734,581 +0.10(+0.58%)
Aug 12, 2014 17.99 18.10 17.80 18.00 7,772,777 +0.00(+0.00%)
Aug 11, 2014 18.12 18.19 17.96 18.00 9,044,943 -0.10(-0.53%)
Aug 08, 2014 17.36 18.19 17.36 18.10 23,480,772 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.63 10,703,102 -0.17(-1.02%)
Aug 06, 2014 16.71 17.01 16.58 16.80 5,864,828 -0.02(-0.11%)
Aug 05, 2014 16.76 17.07 16.62 16.82 7,830,086 +0.01(+0.06%)
Aug 04, 2014 16.83 16.97 16.73 16.81 6,323,927 -0.04(-0.23%)
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.