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%)
Oct 01, 2014 20.72 20.74 20.15 20.17 3,846,476 -0.60(-2.87%)
Sep 30, 2014 20.86 20.97 20.58 20.76 2,188,816 -0.07(-0.31%)
Sep 29, 2014 20.68 20.92 20.50 20.83 2,301,101 +0.00(+0.00%)
Sep 26, 2014 20.36 20.97 20.32 20.83 1,852,533 +0.54(+2.66%)
Sep 25, 2014 20.30 20.38 20.12 20.29 2,821,008 -0.08(-0.41%)
Sep 24, 2014 20.45 20.48 20.03 20.37 3,539,313 -0.05(-0.23%)
Sep 23, 2014 20.72 20.75 20.34 20.42 2,563,271 -0.34(-1.66%)
Sep 22, 2014 20.93 21.00 20.67 20.76 2,055,613 -0.23(-1.11%)
Sep 19, 2014 21.10 21.14 20.87 21.00 1,739,801 +0.03(+0.13%)
Sep 18, 2014 21.13 21.22 20.86 20.97 2,149,282 -0.12(-0.57%)
Sep 17, 2014 21.28 21.53 20.99 21.09 2,251,430 -0.04(-0.18%)
Sep 16, 2014 21.04 21.26 20.89 21.13 1,506,828 +0.07(+0.31%)
Sep 15, 2014 21.19 21.24 20.89 21.06 1,419,406 -0.11(-0.53%)
Sep 12, 2014 21.24 21.41 21.14 21.17 2,535,349 -0.02(-0.09%)
Sep 11, 2014 20.96 21.24 20.96 21.19 2,148,770 +0.19(+0.89%)
Sep 10, 2014 20.95 21.13 20.82 21.01 2,733,390 +0.02(+0.09%)
Sep 09, 2014 20.90 21.06 20.79 20.99 2,570,244 +0.04(+0.18%)
Sep 08, 2014 21.19 21.24 20.64 20.95 4,358,421 -0.25(-1.19%)
Sep 05, 2014 21.32 21.39 21.07 21.20 2,694,036 -0.11(-0.52%)
Sep 04, 2014 21.60 21.65 21.14 21.31 2,824,109 -0.29(-1.34%)
Sep 03, 2014 21.80 21.80 21.37 21.60 3,222,414 -0.10(-0.47%)
Sep 02, 2014 21.89 21.96 21.57 21.70 1,812,176 -0.17(-0.77%)
Aug 29, 2014 21.81 21.87 21.87 21.87 1,451,645 +0.09(+0.43%)
Aug 28, 2014 21.55 21.99 21.53 21.78 2,371,775 +0.11(+0.52%)
Aug 27, 2014 21.55 21.68 21.53 21.67 1,551,013 +0.15(+0.69%)
Aug 26, 2014 21.49 21.63 21.38 21.52 2,103,806 +0.03(+0.13%)
Aug 25, 2014 21.43 21.57 21.30 21.49 2,270,342 +0.13(+0.61%)
Aug 22, 2014 21.41 21.47 21.28 21.36 1,335,956 -0.06(-0.26%)
Aug 21, 2014 21.41 21.47 21.31 21.41 2,522,569 +0.04(+0.17%)
Aug 20, 2014 21.32 21.57 21.16 21.38 2,646,952 +0.00(+0.00%)
Aug 19, 2014 21.57 21.60 21.20 21.38 2,337,436 -0.04(-0.17%)
Aug 18, 2014 21.18 21.38 21.14 21.41 3,071,650 +0.39(+1.86%)
Aug 15, 2014 21.24 21.41 21.02 21.02 4,377,813 -0.45(-2.08%)
Aug 14, 2014 21.75 21.95 21.39 21.47 2,837,780 -0.19(-0.86%)
Aug 13, 2014 21.57 21.79 21.38 21.66 1,760,234 +0.23(+1.09%)
Aug 12, 2014 21.65 21.66 21.35 21.42 1,753,274 -0.21(-0.99%)
Aug 11, 2014 21.36 21.72 21.16 21.64 2,181,836 +0.43(+2.02%)
Aug 08, 2014 21.14 21.28 20.98 21.21 1,629,492 +0.12(+0.57%)
Aug 07, 2014 21.33 21.42 20.92 21.09 2,375,570 -0.14(-0.66%)
Aug 06, 2014 21.14 21.45 21.09 21.23 1,416,557 +0.04(+0.18%)
Aug 05, 2014 21.34 21.49 21.09 21.19 1,757,536 -0.20(-0.96%)
Aug 04, 2014 21.41 21.60 21.14 21.40 2,109,363 +0.08(+0.39%)
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.