Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.38 19.79 19.33 19.53 15,403,066 -0.05(-0.26%)
Nov 26, 2014 37.38 19.58 19.58 19.58 56,868,600 +0.76(+4.07%)
Nov 25, 2014 18.75 19.12 18.75 18.82 38,048,764 +0.07(+0.35%)
Nov 24, 2014 18.77 18.90 18.66 18.75 21,742,570 +0.12(+0.64%)
Nov 21, 2014 18.64 18.73 18.45 18.63 26,128,094 +0.16(+0.89%)
Nov 20, 2014 18.51 18.62 18.42 18.46 14,702,114 -0.12(-0.67%)
Nov 19, 2014 18.75 18.76 18.55 18.59 11,039,292 -0.16(-0.85%)
Nov 18, 2014 18.82 18.90 18.73 18.75 11,970,660 +0.05(+0.24%)
Nov 17, 2014 18.36 18.75 18.36 18.70 16,794,996 +0.25(+1.33%)
Nov 14, 2014 18.22 18.53 18.21 18.46 12,671,556 +0.28(+1.54%)
Nov 13, 2014 18.30 18.38 18.11 18.18 15,357,924 -0.07(-0.41%)
Nov 12, 2014 18.33 18.43 18.24 18.25 12,614,494 -0.12(-0.68%)
Nov 11, 2014 18.45 18.52 18.27 18.38 14,277,618 -0.07(-0.38%)
Nov 10, 2014 18.26 18.52 18.25 18.45 19,152,100 +0.26(+1.43%)
Nov 07, 2014 18.13 18.21 18.01 18.19 17,994,338 +0.11(+0.64%)
Nov 06, 2014 18.01 18.21 18.00 18.08 13,986,088 -0.01(-0.08%)
Nov 05, 2014 18.08 18.17 17.93 18.09 14,882,514 +0.14(+0.78%)
Nov 04, 2014 18.00 18.20 17.89 17.95 20,421,764 +0.02(+0.11%)
Nov 03, 2014 18.01 18.08 17.89 17.93 24,994,080 -0.01(-0.06%)
Oct 31, 2014 17.88 17.98 17.74 17.94 40,096,402 +0.28(+1.59%)
Oct 30, 2014 17.78 17.89 17.61 17.66 28,269,646 -0.03(-0.17%)
Oct 29, 2014 17.76 17.95 17.52 17.69 27,895,274 -0.08(-0.45%)
Oct 28, 2014 17.71 17.89 17.69 17.77 25,031,544 +0.12(+0.68%)
Oct 27, 2014 17.48 17.70 17.40 17.65 20,184,532 +0.18(+1.06%)
Oct 24, 2014 17.50 17.71 17.37 17.46 25,340,928 -0.00(-0.03%)
Oct 23, 2014 17.36 17.61 17.36 17.47 20,094,478 +0.22(+1.30%)
Oct 22, 2014 34.73 17.45 17.23 17.25 26,762,816 -0.12(-0.72%)
Oct 21, 2014 17.14 17.41 17.09 17.37 24,100,348 +0.46(+2.72%)
Oct 20, 2014 16.51 16.98 16.49 16.91 28,418,928 -0.17(-1.00%)
Oct 17, 2014 34.26 34.48 16.89 17.08 30,888,590 +0.08(+0.47%)
Oct 16, 2014 15.88 17.08 15.86 17.00 46,842,310 +0.60(+3.66%)
Oct 15, 2014 16.30 16.56 15.81 16.40 39,844,098 +0.28(+1.74%)
Oct 14, 2014 16.34 16.49 16.08 16.12 26,159,170 -0.22(-1.38%)
Oct 13, 2014 16.61 16.69 16.11 16.34 40,051,554 -0.41(-2.42%)
Oct 10, 2014 17.10 17.25 16.74 16.75 28,765,188 -0.41(-2.39%)
Oct 09, 2014 17.89 17.93 17.14 17.16 27,973,214 -0.80(-4.45%)
Oct 08, 2014 17.45 18.01 17.35 17.96 34,225,208 +0.35(+1.99%)
Oct 07, 2014 18.25 18.43 17.57 17.61 45,507,894 -0.82(-4.48%)
Oct 06, 2014 18.55 18.76 18.26 18.43 111,471,056 +0.83(+4.74%)
Oct 03, 2014 17.33 17.64 17.33 17.60 18,516,700 +0.35(+2.00%)
Oct 02, 2014 17.30 17.39 16.96 17.25 18,849,822 -0.02(-0.12%)
Oct 01, 2014 17.70 17.70 17.20 17.27 27,058,364 -0.46(-2.59%)
Sep 30, 2014 17.59 17.83 17.53 17.74 21,477,642 +0.25(+1.43%)
Sep 29, 2014 17.52 17.57 17.32 17.49 18,309,250 -0.20(-1.13%)
Sep 26, 2014 17.61 17.75 17.51 17.68 19,454,728 +0.05(+0.28%)
Sep 25, 2014 17.99 18.00 17.58 17.64 16,667,340 -0.34(-1.89%)
Sep 24, 2014 17.89 18.00 17.66 17.98 23,449,190 +0.08(+0.45%)
Sep 23, 2014 18.15 18.29 17.89 17.89 21,852,396 -0.34(-1.86%)
Sep 22, 2014 18.59 18.59 18.20 18.24 13,446,174 -0.16(-0.87%)
Sep 19, 2014 18.58 18.69 18.36 18.39 23,494,996 -0.11(-0.59%)
Sep 18, 2014 18.32 18.55 18.30 18.50 15,680,994 +0.17(+0.93%)
Sep 17, 2014 18.17 18.43 18.14 18.33 17,460,080 +0.20(+1.13%)
Sep 16, 2014 18.12 18.17 18.00 18.13 15,314,674 +0.00(+0.03%)
Sep 15, 2014 18.27 18.27 18.06 18.12 14,548,814 -0.16(-0.85%)
Sep 12, 2014 18.38 18.42 18.25 18.28 15,268,362 -0.10(-0.54%)
Sep 11, 2014 18.50 18.51 18.26 18.38 16,069,952 -0.13(-0.73%)
Sep 10, 2014 18.46 18.50 18.38 18.51 15,715,894 +0.12(+0.65%)
Sep 09, 2014 18.56 18.58 18.32 18.39 20,590,050 -0.24(-1.31%)
Sep 08, 2014 18.62 18.74 18.55 18.64 14,734,284 -0.15(-0.80%)
Sep 05, 2014 18.80 18.83 18.59 18.79 22,532,016 -0.04(-0.21%)
Sep 04, 2014 19.02 19.11 18.74 18.83 17,270,240 -0.21(-1.08%)
Sep 03, 2014 19.07 19.12 19.02 19.04 13,708,980 +0.01(+0.05%)
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.