Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.22 20.36 20.06 20.07 3,935,990 +0.12(+0.61%)
Oct 30, 2014 20.30 20.38 19.88 19.95 4,542,994 -0.76(-3.69%)
Oct 29, 2014 21.07 21.07 20.69 20.72 4,158,486 -0.34(-1.64%)
Oct 28, 2014 21.00 21.35 20.79 21.06 2,434,100 +0.21(+1.03%)
Oct 27, 2014 20.92 20.95 20.95 20.85 5,912,606 -0.10(-0.49%)
Oct 24, 2014 20.30 21.01 20.30 20.95 4,215,577 +0.69(+3.40%)
Oct 23, 2014 20.08 20.57 20.03 20.26 5,304,920 +0.36(+1.82%)
Oct 22, 2014 20.48 20.70 19.87 19.90 8,097,042 -0.47(-2.33%)
Oct 21, 2014 19.79 20.37 19.52 20.37 4,414,839 +0.80(+4.09%)
Oct 20, 2014 19.10 19.66 19.02 19.57 3,892,842 +0.50(+2.64%)
Oct 17, 2014 18.85 19.38 18.65 19.07 4,786,738 +0.53(+2.86%)
Oct 16, 2014 18.22 18.65 17.83 18.54 5,872,224 -0.04(-0.20%)
Oct 15, 2014 18.35 18.67 17.54 18.58 8,874,875 +0.00(+0.00%)
Oct 14, 2014 18.65 18.76 18.44 18.58 4,449,065 -0.03(-0.15%)
Oct 13, 2014 19.13 19.21 18.53 18.60 4,051,662 -0.51(-2.68%)
Oct 10, 2014 19.51 19.53 18.97 19.12 4,932,367 -0.42(-2.14%)
Oct 09, 2014 20.19 20.23 19.45 19.53 3,962,579 -0.75(-3.72%)
Oct 08, 2014 20.16 20.39 19.47 20.29 4,965,747 +0.25(+1.25%)
Oct 07, 2014 20.30 20.55 19.97 20.04 3,369,950 -0.35(-1.74%)
Oct 06, 2014 20.29 20.58 20.18 20.39 3,026,257 +0.25(+1.25%)
Oct 03, 2014 20.21 20.24 19.99 20.14 2,767,739 +0.20(+0.98%)
Oct 02, 2014 20.12 20.14 19.12 19.94 6,500,535 -0.22(-1.11%)
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.