Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.25 13.28 13.12 13.20 15,564,004 +0.16(+1.23%)
Oct 30, 2014 13.07 13.15 12.95 13.04 13,566,414 -0.07(-0.53%)
Oct 29, 2014 12.96 13.16 12.92 13.11 8,078,049 +0.11(+0.85%)
Oct 28, 2014 12.82 13.03 12.81 13.00 7,594,790 +0.21(+1.64%)
Oct 27, 2014 12.76 12.79 12.79 12.79 6,264,612 +0.00(+0.00%)
Oct 24, 2014 12.70 12.79 12.68 12.79 7,344,748 +0.09(+0.71%)
Oct 23, 2014 12.73 12.83 12.69 12.70 10,407,784 +0.12(+0.95%)
Oct 22, 2014 12.69 12.76 12.52 12.58 16,548,032 -0.05(-0.40%)
Oct 21, 2014 12.59 12.72 12.55 12.63 14,156,884 +0.13(+1.04%)
Oct 20, 2014 12.41 12.52 12.40 12.50 11,995,328 +0.15(+1.21%)
Oct 17, 2014 12.30 12.41 12.14 12.35 20,076,213 +0.16(+1.31%)
Oct 16, 2014 11.81 12.25 11.72 12.19 21,244,739 +0.05(+0.41%)
Oct 15, 2014 11.70 12.36 11.55 12.14 45,868,719 -0.75(-5.82%)
Oct 14, 2014 12.80 13.02 12.71 12.89 16,224,164 +0.12(+0.94%)
Oct 13, 2014 12.93 12.99 12.75 12.77 7,961,307 -0.11(-0.85%)
Oct 10, 2014 13.06 13.23 12.88 12.88 13,086,409 -0.21(-1.60%)
Oct 09, 2014 13.43 13.48 13.09 13.09 10,366,677 -0.41(-3.04%)
Oct 08, 2014 13.18 13.54 13.17 13.50 15,438,375 +0.36(+2.74%)
Oct 07, 2014 13.35 13.42 13.14 13.14 13,060,304 -0.26(-1.94%)
Oct 06, 2014 13.60 13.63 13.40 13.40 11,491,530 -0.12(-0.89%)
Oct 03, 2014 13.31 13.58 13.27 13.52 13,351,309 +0.31(+2.35%)
Oct 02, 2014 13.15 13.27 12.97 13.21 13,433,389 +0.03(+0.23%)
Oct 01, 2014 13.35 13.41 13.15 13.18 7,788,677 -0.15(-1.13%)
Sep 30, 2014 13.41 13.50 13.30 13.33 11,184,544 -0.10(-0.74%)
Sep 29, 2014 13.35 13.51 13.31 13.43 7,364,649 -0.06(-0.44%)
Sep 26, 2014 13.45 13.52 13.38 13.49 5,279,167 +0.08(+0.60%)
Sep 25, 2014 13.51 13.55 13.38 13.41 7,013,653 -0.15(-1.11%)
Sep 24, 2014 13.61 13.65 13.47 13.56 10,383,956 -0.03(-0.22%)
Sep 23, 2014 13.75 13.80 13.56 13.59 9,442,016 -0.17(-1.24%)
Sep 22, 2014 13.94 13.98 13.75 13.76 7,496,316 -0.20(-1.43%)
Sep 19, 2014 14.20 14.21 13.93 13.96 10,492,940 -0.17(-1.20%)
Sep 18, 2014 14.00 14.18 13.96 14.13 10,224,130 +0.17(+1.22%)
Sep 17, 2014 13.85 14.06 13.78 13.96 10,122,406 +0.14(+1.01%)
Sep 16, 2014 13.76 13.96 13.76 13.82 5,517,358 +0.01(+0.07%)
Sep 15, 2014 13.94 13.96 13.77 13.81 7,347,222 -0.12(-0.86%)
Sep 12, 2014 13.85 14.03 13.82 13.93 11,756,990 +0.09(+0.65%)
Sep 11, 2014 13.83 13.90 13.76 13.84 6,990,801 -0.05(-0.36%)
Sep 10, 2014 13.62 13.94 13.62 13.89 8,820,913 +0.29(+2.13%)
Sep 09, 2014 13.69 13.71 13.56 13.60 8,708,691 -0.17(-1.23%)
Sep 08, 2014 13.73 13.79 13.62 13.77 6,426,795 +0.03(+0.22%)
Sep 05, 2014 13.70 13.75 13.56 13.74 6,344,105 +0.02(+0.15%)
Sep 04, 2014 13.68 13.85 13.68 13.72 7,325,617 +0.07(+0.51%)
Sep 03, 2014 13.75 13.78 13.58 13.65 5,900,611 -0.06(-0.44%)
Sep 02, 2014 13.65 13.76 13.62 13.71 6,742,588 +0.10(+0.73%)
Aug 29, 2014 13.50 13.61 13.61 13.61 4,482,500 +0.10(+0.74%)
Aug 28, 2014 13.53 13.58 13.43 13.51 5,107,960 -0.11(-0.81%)
Aug 27, 2014 13.74 13.78 13.58 13.62 5,869,239 -0.12(-0.87%)
Aug 26, 2014 13.73 13.78 13.69 13.74 5,680,995 +0.03(+0.22%)
Aug 25, 2014 13.65 13.78 13.64 13.71 6,262,645 +0.16(+1.18%)
Aug 22, 2014 13.56 13.73 13.50 13.55 7,978,216 -0.02(-0.15%)
Aug 21, 2014 13.45 13.64 13.40 13.57 8,855,495 +0.13(+0.97%)
Aug 20, 2014 13.27 13.47 13.25 13.44 7,858,223 +0.17(+1.28%)
Aug 19, 2014 13.34 13.48 13.26 13.27 8,327,346 -0.06(-0.45%)
Aug 18, 2014 13.27 13.49 13.25 13.33 8,494,750 +0.14(+1.06%)
Aug 15, 2014 13.18 13.31 13.06 13.19 8,709,761 +0.06(+0.46%)
Aug 14, 2014 13.19 13.27 13.10 13.13 5,410,532 -0.03(-0.23%)
Aug 13, 2014 13.16 13.23 13.11 13.16 4,656,221 +0.05(+0.38%)
Aug 12, 2014 13.04 13.15 13.00 13.11 6,156,529 +0.06(+0.46%)
Aug 11, 2014 13.24 13.24 13.03 13.05 11,362,416 -0.16(-1.21%)
Aug 08, 2014 13.03 13.18 12.97 13.21 8,196,651 +0.22(+1.69%)
Aug 07, 2014 13.26 13.28 12.97 12.99 6,361,663 -0.21(-1.59%)
Aug 06, 2014 13.11 13.29 13.10 13.20 6,297,601 +0.03(+0.23%)
Aug 05, 2014 13.16 13.32 13.10 13.17 7,643,109 -0.06(-0.45%)
Aug 04, 2014 13.40 13.45 13.14 13.23 11,342,893 -0.12(-0.90%)
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.