Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.97 17.61 17.61 17.61 192,800 -0.34(-1.89%)
Dec 30, 2014 17.86 18.09 17.80 17.95 109,785 +0.07(+0.39%)
Dec 29, 2014 18.17 18.34 17.76 17.88 148,691 -0.32(-1.76%)
Dec 26, 2014 18.02 18.44 17.97 18.20 148,155 +0.23(+1.28%)
Dec 24, 2014 18.22 17.97 17.97 17.97 111,700 -0.23(-1.26%)
Dec 23, 2014 18.16 18.26 17.83 18.20 132,594 +0.10(+0.55%)
Dec 22, 2014 18.09 18.21 17.93 18.10 135,484 -0.02(-0.11%)
Dec 19, 2014 17.95 18.46 17.79 18.12 475,025 +0.13(+0.72%)
Dec 18, 2014 18.00 18.03 17.58 17.99 276,661 +0.28(+1.58%)
Dec 17, 2014 16.62 17.71 16.62 17.71 329,116 +1.17(+7.07%)
Dec 16, 2014 16.04 16.94 15.96 16.54 863,582 +0.51(+3.18%)
Dec 15, 2014 16.65 16.65 15.78 16.03 376,498 -0.54(-3.26%)
Dec 12, 2014 16.83 16.89 16.56 16.57 295,519 -0.49(-2.87%)
Dec 11, 2014 17.38 17.72 17.04 17.06 188,419 -0.19(-1.10%)
Dec 10, 2014 17.49 17.87 17.19 17.25 188,055 -0.34(-1.93%)
Dec 09, 2014 16.88 17.61 16.73 17.59 315,644 +0.48(+2.81%)
Dec 08, 2014 17.01 17.77 16.87 17.11 241,990 +0.13(+0.77%)
Dec 05, 2014 16.47 17.00 16.47 16.98 241,929 +0.39(+2.35%)
Dec 04, 2014 16.82 16.88 16.48 16.59 166,969 -0.22(-1.31%)
Dec 03, 2014 16.25 16.83 16.13 16.81 262,897 +0.55(+3.38%)
Dec 02, 2014 16.23 16.54 16.10 16.26 231,987 +0.12(+0.74%)
Dec 01, 2014 16.51 16.51 15.86 16.14 313,496 -0.61(-3.64%)
Nov 28, 2014 17.13 17.28 16.73 16.75 145,272 -0.33(-1.93%)
Nov 26, 2014 18.24 17.08 17.08 17.08 327,400 -1.21(-6.62%)
Nov 25, 2014 18.23 18.43 18.15 18.29 170,759 +0.15(+0.83%)
Nov 24, 2014 17.93 18.18 17.76 18.14 151,288 +0.20(+1.11%)
Nov 21, 2014 18.70 18.70 17.78 17.94 187,115 -0.40(-2.18%)
Nov 20, 2014 17.83 18.34 17.69 18.34 114,484 +0.39(+2.17%)
Nov 19, 2014 18.07 18.09 17.50 17.95 195,973 -0.24(-1.32%)
Nov 18, 2014 18.21 18.30 17.89 18.19 308,524 +0.00(+0.00%)
Nov 17, 2014 18.52 18.68 18.12 18.19 267,500 -0.39(-2.10%)
Nov 14, 2014 18.60 18.86 18.50 18.58 154,116 -0.04(-0.21%)
Nov 13, 2014 18.87 18.96 18.60 18.62 109,556 -0.25(-1.32%)
Nov 12, 2014 18.60 18.89 18.50 18.87 139,008 +0.15(+0.80%)
Nov 11, 2014 18.83 18.83 18.49 18.72 161,798 -0.11(-0.58%)
Nov 10, 2014 18.78 18.86 18.49 18.83 131,283 +0.00(+0.00%)
Nov 07, 2014 18.84 19.09 18.58 18.83 224,817 -0.01(-0.05%)
Nov 06, 2014 18.63 19.09 18.63 18.84 565,170 +0.18(+0.96%)
Nov 05, 2014 19.33 19.38 18.65 18.66 283,464 -0.54(-2.81%)
Nov 04, 2014 18.72 19.22 18.72 19.20 209,667 +0.35(+1.86%)
Nov 03, 2014 18.63 19.04 18.58 18.85 224,269 +0.29(+1.56%)
Oct 31, 2014 18.50 18.68 18.04 18.56 303,606 +0.59(+3.28%)
Oct 30, 2014 17.77 18.50 17.67 17.97 301,748 +0.06(+0.34%)
Oct 29, 2014 18.43 18.43 17.80 17.91 302,880 -0.53(-2.87%)
Oct 28, 2014 17.57 18.44 17.57 18.44 359,112 +0.93(+5.31%)
Oct 27, 2014 17.57 17.75 17.75 17.51 174,815 -0.24(-1.35%)
Oct 24, 2014 17.89 18.02 17.68 17.75 137,687 -0.20(-1.11%)
Oct 23, 2014 17.46 18.10 17.44 17.95 177,352 +0.74(+4.30%)
Oct 22, 2014 17.79 18.00 17.20 17.21 174,655 -0.64(-3.59%)
Oct 21, 2014 17.61 17.93 17.49 17.85 209,827 +0.33(+1.88%)
Oct 20, 2014 16.87 17.53 16.87 17.52 241,854 +0.60(+3.55%)
Oct 17, 2014 17.38 17.43 16.78 16.92 181,993 -0.22(-1.28%)
Oct 16, 2014 16.37 17.37 16.37 17.14 262,850 +0.50(+3.00%)
Oct 15, 2014 15.83 16.68 15.52 16.64 414,938 +0.73(+4.59%)
Oct 14, 2014 15.73 16.31 15.60 15.91 223,948 +0.37(+2.38%)
Oct 13, 2014 15.48 15.84 15.44 15.54 162,955 +0.09(+0.58%)
Oct 10, 2014 15.60 15.99 15.44 15.45 171,967 -0.28(-1.78%)
Oct 09, 2014 16.00 16.18 15.50 15.73 245,916 -0.32(-1.99%)
Oct 08, 2014 15.71 16.07 15.33 16.05 215,635 +0.35(+2.23%)
Oct 07, 2014 15.95 16.14 15.68 15.70 145,913 -0.37(-2.30%)
Oct 06, 2014 16.25 16.25 16.04 16.07 257,975 -0.06(-0.37%)
Oct 03, 2014 16.08 16.34 15.96 16.13 435,663 +0.25(+1.57%)
Oct 02, 2014 15.40 15.91 15.35 15.88 174,448 +0.48(+3.12%)
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.