Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.04 15.08 14.97 15.08 55,527,168 +0.14(+0.96%)
Oct 30, 2014 14.83 14.94 14.77 14.93 42,706,020 +0.05(+0.32%)
Oct 29, 2014 14.89 15.00 14.79 14.89 52,291,436 +0.03(+0.20%)
Oct 28, 2014 14.85 14.89 14.75 14.86 60,173,296 +0.10(+0.64%)
Oct 27, 2014 14.66 14.82 14.66 14.76 58,596,884 +0.10(+0.71%)
Oct 24, 2014 14.55 14.69 14.42 14.66 68,944,480 +0.09(+0.62%)
Oct 23, 2014 14.73 14.76 14.48 14.57 129,113,096 -0.36(-2.43%)
Oct 22, 2014 15.05 15.06 14.88 14.93 57,667,412 -0.05(-0.35%)
Oct 21, 2014 14.83 15.00 14.75 14.98 50,305,748 +0.15(+0.99%)
Oct 20, 2014 14.75 14.84 14.70 14.84 35,257,752 +0.09(+0.59%)
Oct 17, 2014 14.61 14.80 14.57 14.75 56,544,492 +0.19(+1.31%)
Oct 16, 2014 14.55 14.64 14.39 14.56 67,519,408 -0.10(-0.68%)
Oct 15, 2014 14.58 14.71 14.32 14.66 112,210,664 +0.01(+0.09%)
Oct 14, 2014 14.66 14.73 14.59 14.64 52,307,796 +0.01(+0.06%)
Oct 13, 2014 14.79 14.86 14.64 14.64 54,601,760 -0.19(-1.26%)
Oct 10, 2014 15.04 15.06 14.82 14.82 66,893,516 -0.18(-1.18%)
Oct 09, 2014 15.19 15.24 14.97 15.00 49,939,232 -0.21(-1.39%)
Oct 08, 2014 15.11 15.22 14.98 15.21 58,119,868 +0.12(+0.80%)
Oct 07, 2014 15.18 15.21 15.08 15.09 50,080,284 -0.07(-0.45%)
Oct 06, 2014 15.19 15.26 15.10 15.16 51,801,592 +0.06(+0.37%)
Oct 03, 2014 15.06 15.45 14.98 15.10 48,647,768 +0.17(+1.12%)
Oct 02, 2014 14.97 15.00 14.87 14.94 58,132,796 +0.00(+0.03%)
Oct 01, 2014 14.99 15.05 14.92 14.93 67,561,400 -0.12(-0.79%)
Sep 30, 2014 15.06 15.12 14.99 15.05 46,881,532 +0.00(+0.03%)
Sep 29, 2014 15.01 15.06 14.94 15.05 35,067,420 -0.02(-0.14%)
Sep 26, 2014 15.04 15.09 14.93 15.07 33,601,716 +0.09(+0.57%)
Sep 25, 2014 15.13 15.13 14.94 14.98 49,719,908 -0.14(-0.90%)
Sep 24, 2014 15.09 15.16 15.03 15.12 31,173,468 +0.06(+0.40%)
Sep 23, 2014 15.15 15.17 15.05 15.06 39,340,012 -0.10(-0.68%)
Sep 22, 2014 15.15 15.18 15.07 15.16 38,438,608 +0.01(+0.08%)
Sep 19, 2014 15.10 15.15 15.05 15.15 51,258,888 +0.13(+0.88%)
Sep 18, 2014 15.00 15.05 14.95 15.02 40,343,712 +0.06(+0.40%)
Sep 17, 2014 14.96 15.03 14.88 14.96 40,129,176 +0.03(+0.20%)
Sep 16, 2014 14.78 14.95 14.77 14.93 36,657,228 +0.11(+0.75%)
Sep 15, 2014 14.78 14.86 14.70 14.82 34,390,944 +0.08(+0.55%)
Sep 12, 2014 14.88 14.91 14.68 14.74 47,338,280 -0.15(-1.00%)
Sep 11, 2014 14.78 14.90 14.74 14.89 37,529,708 +0.06(+0.43%)
Sep 10, 2014 14.83 14.86 14.69 14.82 41,486,628 +0.02(+0.12%)
Sep 09, 2014 14.97 14.98 14.76 14.80 43,980,756 -0.15(-1.00%)
Sep 08, 2014 15.00 15.00 14.91 14.95 25,253,446 -0.06(-0.40%)
Sep 05, 2014 14.93 15.06 14.92 15.01 41,683,548 +0.09(+0.60%)
Sep 04, 2014 14.94 14.95 14.87 14.92 29,227,150 -0.01(-0.09%)
Sep 03, 2014 14.88 14.95 14.87 14.94 30,497,954 +0.06(+0.37%)
Sep 02, 2014 14.92 14.94 14.82 14.88 29,708,436 -0.05(-0.34%)
Aug 29, 2014 14.83 14.93 14.93 14.93 29,754,218 +0.09(+0.63%)
Aug 28, 2014 14.80 14.84 14.76 14.84 24,653,630 -0.00(-0.03%)
Aug 27, 2014 14.77 14.86 14.75 14.84 34,775,300 +0.11(+0.72%)
Aug 26, 2014 14.78 14.80 14.72 14.74 34,662,684 -0.00(-0.03%)
Aug 25, 2014 14.74 14.80 14.71 14.74 40,549,940 +0.00(+0.03%)
Aug 22, 2014 14.76 14.79 14.68 14.74 33,448,390 -0.06(-0.40%)
Aug 21, 2014 14.75 14.84 14.74 14.80 37,301,000 +0.05(+0.32%)
Aug 20, 2014 14.75 14.76 14.71 14.75 29,385,446 +0.02(+0.15%)
Aug 19, 2014 14.82 14.82 14.66 14.73 47,942,712 -0.07(-0.49%)
Aug 18, 2014 14.89 14.91 14.77 14.80 43,298,608 -0.04(-0.26%)
Aug 15, 2014 14.92 14.93 14.72 14.84 63,113,488 -0.07(-0.49%)
Aug 14, 2014 14.88 14.92 14.79 14.91 34,155,256 +0.09(+0.63%)
Aug 13, 2014 14.84 14.86 14.74 14.82 37,345,276 +0.02(+0.14%)
Aug 12, 2014 14.77 14.82 14.73 14.80 35,877,976 +0.07(+0.49%)
Aug 11, 2014 14.82 14.85 14.70 14.72 34,471,100 +0.00(+0.00%)
Aug 08, 2014 14.65 14.74 14.60 14.72 43,946,724 +0.11(+0.76%)
Aug 07, 2014 14.84 14.86 14.60 14.61 48,592,948 -0.18(-1.18%)
Aug 06, 2014 14.95 14.96 14.68 14.79 84,142,632 -0.21(-1.40%)
Aug 05, 2014 15.10 15.15 14.95 15.00 45,640,792 -0.15(-0.99%)
Aug 04, 2014 15.11 15.18 15.04 15.15 49,457,008 +0.06(+0.37%)
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.