Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.21 16.26 15.95 16.20 6,005 +0.05(+0.31%)
Oct 30, 2014 16.30 16.30 15.85 16.15 9,338 -0.15(-0.92%)
Oct 29, 2014 15.80 16.36 15.71 16.30 15,846 +0.05(+0.31%)
Oct 28, 2014 15.55 16.30 15.55 16.25 12,365 +0.34(+2.14%)
Oct 27, 2014 15.59 16.19 15.79 15.91 11,825 +0.12(+0.76%)
Oct 24, 2014 15.85 15.98 15.49 15.79 10,429 -0.19(-1.19%)
Oct 23, 2014 16.13 16.36 15.71 15.98 12,322 +0.32(+2.04%)
Oct 22, 2014 15.73 15.96 15.26 15.66 9,069 -0.20(-1.26%)
Oct 21, 2014 15.34 16.32 14.67 15.86 23,968 +1.19(+8.11%)
Oct 20, 2014 15.52 15.57 14.67 14.67 9,498 -1.06(-6.74%)
Oct 17, 2014 15.66 15.73 15.01 15.73 16,385 +0.13(+0.83%)
Oct 16, 2014 15.50 15.87 15.50 15.60 8,880 +0.10(+0.62%)
Oct 15, 2014 15.50 15.71 15.28 15.50 8,715 -0.45(-2.80%)
Oct 14, 2014 16.20 16.20 15.95 15.95 6,456 -0.25(-1.54%)
Oct 13, 2014 16.35 16.61 16.04 16.20 21,651 -0.31(-1.88%)
Oct 10, 2014 16.50 16.52 16.20 16.51 11,275 -0.06(-0.36%)
Oct 09, 2014 16.72 16.72 16.55 16.57 6,790 -0.15(-0.90%)
Oct 08, 2014 16.66 16.94 16.50 16.72 14,206 +0.12(+0.72%)
Oct 07, 2014 16.60 16.93 16.60 16.60 12,423 +0.12(+0.73%)
Oct 06, 2014 16.50 16.61 16.26 16.48 14,694 +0.20(+1.23%)
Oct 03, 2014 16.58 16.81 16.07 16.28 11,741 -0.35(-2.10%)
Oct 02, 2014 16.88 17.12 16.05 16.63 16,553 -0.13(-0.78%)
Oct 01, 2014 17.38 17.38 15.56 16.76 32,354 -0.64(-3.68%)
Sep 30, 2014 16.50 17.45 16.35 17.40 13,710 +0.59(+3.51%)
Sep 29, 2014 17.14 17.14 16.60 16.81 11,534 -0.23(-1.36%)
Sep 26, 2014 16.77 17.67 16.77 17.04 15,760 +0.44(+2.66%)
Sep 25, 2014 16.49 17.07 16.49 16.60 13,762 -0.05(-0.30%)
Sep 24, 2014 16.87 17.09 16.64 16.65 14,670 -0.36(-2.12%)
Sep 23, 2014 17.35 17.88 16.80 17.01 8,323 -0.88(-4.92%)
Sep 22, 2014 17.98 18.10 17.40 17.89 17,306 -0.20(-1.11%)
Sep 19, 2014 17.35 18.00 16.86 18.09 29,878 +0.86(+4.99%)
Sep 18, 2014 17.20 17.26 16.59 17.23 24,069 -0.04(-0.23%)
Sep 17, 2014 17.97 17.97 17.00 17.27 19,430 -0.67(-3.73%)
Sep 16, 2014 18.14 18.48 17.75 17.94 13,884 -0.16(-0.88%)
Sep 15, 2014 18.40 18.78 18.10 18.10 15,254 -0.06(-0.33%)
Sep 12, 2014 18.34 18.70 18.16 18.16 10,778 -0.28(-1.51%)
Sep 11, 2014 18.00 18.45 17.90 18.44 26,045 +0.47(+2.61%)
Sep 10, 2014 17.65 18.00 17.65 17.97 15,376 +0.22(+1.24%)
Sep 09, 2014 17.57 17.94 17.57 17.75 5,857 +0.07(+0.40%)
Sep 08, 2014 17.90 17.90 17.59 17.68 4,125 -0.24(-1.34%)
Sep 05, 2014 17.87 18.00 17.65 17.92 5,647 -0.02(-0.14%)
Sep 04, 2014 17.82 17.95 17.82 17.95 10,524 +0.23(+1.33%)
Sep 03, 2014 18.00 18.00 17.63 17.71 16,263 -0.24(-1.34%)
Sep 02, 2014 17.85 17.99 17.64 17.95 8,161 +0.10(+0.56%)
Aug 29, 2014 17.49 17.85 17.85 17.85 10,600 +0.14(+0.79%)
Aug 28, 2014 17.57 17.71 17.50 17.71 5,007 +0.08(+0.45%)
Aug 27, 2014 17.53 17.64 17.48 17.63 7,531 +0.19(+1.09%)
Aug 26, 2014 17.35 17.40 17.17 17.44 6,147 +0.17(+0.98%)
Aug 25, 2014 17.29 17.44 17.17 17.27 12,389 +0.21(+1.25%)
Aug 22, 2014 17.34 17.44 17.01 17.06 7,240 -0.34(-1.97%)
Aug 21, 2014 17.32 17.48 17.02 17.40 17,815 -0.06(-0.34%)
Aug 20, 2014 17.07 17.46 17.07 17.46 5,666 +0.16(+0.92%)
Aug 19, 2014 17.37 17.49 17.00 17.30 5,512 -0.08(-0.46%)
Aug 18, 2014 17.84 18.05 16.99 17.38 12,766 +0.39(+2.30%)
Aug 15, 2014 17.00 17.00 16.73 16.99 3,821 -0.01(-0.06%)
Aug 14, 2014 16.93 17.00 16.85 17.00 3,444 +0.03(+0.18%)
Aug 13, 2014 16.93 16.99 16.85 16.97 4,400 +0.04(+0.24%)
Aug 12, 2014 16.84 16.96 16.80 16.93 5,736 -0.05(-0.29%)
Aug 11, 2014 16.98 17.00 16.73 16.98 5,827 +0.11(+0.65%)
Aug 08, 2014 16.77 16.93 16.57 16.87 13,197 +0.04(+0.24%)
Aug 07, 2014 17.00 17.00 16.52 16.83 9,540 -0.16(-0.94%)
Aug 06, 2014 16.69 16.99 16.69 16.99 3,413 +0.01(+0.04%)
Aug 05, 2014 16.41 16.98 16.40 16.98 4,505 +0.36(+2.19%)
Aug 04, 2014 16.73 16.99 16.41 16.62 7,065 -0.10(-0.60%)
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.