Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.03 24.17 24.00 24.17 396,545 +0.12(+0.50%)
Nov 27, 2014 24.28 24.28 23.82 24.05 194,179 -0.01(-0.04%)
Nov 26, 2014 23.54 24.27 23.47 24.06 1,944,968 +0.41(+1.73%)
Nov 25, 2014 21.75 24.05 21.75 23.65 2,026,473 +1.83(+8.39%)
Nov 24, 2014 22.15 22.63 21.23 21.82 2,306,809 +1.62(+8.02%)
Nov 21, 2014 19.66 20.32 19.59 20.20 710,206 +0.57(+2.90%)
Nov 20, 2014 19.53 19.76 19.53 19.63 312,089 +0.11(+0.56%)
Nov 19, 2014 19.65 19.70 19.36 19.52 168,177 -0.08(-0.41%)
Nov 18, 2014 19.86 19.90 19.56 19.60 136,829 -0.29(-1.46%)
Nov 17, 2014 20.05 20.20 19.89 19.89 169,715 -0.11(-0.55%)
Nov 14, 2014 19.80 20.11 19.80 20.00 151,407 +0.15(+0.76%)
Nov 13, 2014 19.84 19.96 19.79 19.85 77,439 +0.01(+0.05%)
Nov 12, 2014 19.92 19.92 19.64 19.84 212,882 +0.00(+0.00%)
Nov 11, 2014 19.90 19.90 19.54 19.84 102,075 +0.04(+0.20%)
Nov 10, 2014 19.72 19.91 19.59 19.80 173,524 +0.15(+0.76%)
Nov 07, 2014 19.55 19.72 19.42 19.65 179,868 +0.12(+0.61%)
Nov 06, 2014 19.80 19.82 19.51 19.53 154,323 -0.32(-1.61%)
Nov 05, 2014 19.51 19.92 19.51 19.85 106,722 +0.35(+1.79%)
Nov 04, 2014 19.24 19.65 19.24 19.50 161,859 +0.15(+0.78%)
Nov 03, 2014 19.55 19.55 19.09 19.35 104,985 -0.21(-1.07%)
Oct 31, 2014 19.58 19.58 19.32 19.56 124,358 +0.09(+0.46%)
Oct 30, 2014 19.59 19.68 19.30 19.47 178,663 -0.17(-0.87%)
Oct 29, 2014 19.25 19.68 19.25 19.64 566,397 +0.44(+2.29%)
Oct 28, 2014 18.87 19.24 18.75 19.20 167,337 +0.42(+2.24%)
Oct 27, 2014 19.00 19.07 18.68 18.78 152,988 -0.23(-1.21%)
Oct 24, 2014 18.76 19.23 18.68 19.01 180,998 +0.16(+0.85%)
Oct 23, 2014 18.63 18.89 18.60 18.85 76,653 +0.21(+1.13%)
Oct 22, 2014 18.55 18.95 18.52 18.64 214,406 -0.03(-0.16%)
Oct 21, 2014 18.07 18.89 18.07 18.67 380,380 +0.54(+2.98%)
Oct 20, 2014 17.78 18.19 17.78 18.13 123,487 +0.28(+1.57%)
Oct 17, 2014 17.62 17.99 17.62 17.85 141,336 +0.11(+0.62%)
Oct 16, 2014 17.14 17.79 17.14 17.74 126,292 +0.55(+3.20%)
Oct 15, 2014 17.41 17.47 17.16 17.19 245,599 -0.28(-1.60%)
Oct 14, 2014 17.41 17.57 17.32 17.47 151,751 -0.03(-0.17%)
Oct 10, 2014 17.50 17.50 17.50 0 -0.10(-0.57%)
Oct 09, 2014 17.89 17.99 17.60 17.60 218,132 -0.29(-1.62%)
Oct 08, 2014 17.92 17.92 17.75 17.89 171,266 +0.00(+0.03%)
Oct 07, 2014 17.88 17.96 17.76 17.89 114,538 +0.01(+0.03%)
Oct 06, 2014 17.87 17.90 17.79 17.88 90,532 +0.10(+0.56%)
Oct 03, 2014 17.68 18.00 17.65 17.78 185,993 +0.10(+0.57%)
Oct 02, 2014 17.60 17.68 17.50 17.68 205,504 +0.00(+0.00%)
Oct 01, 2014 17.75 17.93 17.59 17.68 283,299 -0.12(-0.67%)
Sep 30, 2014 17.72 17.87 17.72 17.80 150,746 +0.04(+0.23%)
Sep 29, 2014 17.72 17.86 17.52 17.76 183,992 +0.00(+0.00%)
Sep 26, 2014 17.55 17.77 17.41 17.76 215,530 +0.23(+1.31%)
Sep 25, 2014 17.56 17.61 17.44 17.53 211,893 -0.05(-0.28%)
Sep 24, 2014 17.19 17.58 17.17 17.58 212,698 +0.39(+2.27%)
Sep 23, 2014 17.10 17.25 17.09 17.19 175,360 +0.05(+0.29%)
Sep 22, 2014 17.35 17.35 16.90 17.14 240,242 -0.03(-0.17%)
Sep 19, 2014 17.51 17.53 17.11 17.17 1,302,177 -0.37(-2.11%)
Sep 18, 2014 17.60 17.65 17.45 17.54 233,382 +0.03(+0.17%)
Sep 17, 2014 17.60 17.67 17.33 17.51 243,665 +0.01(+0.06%)
Sep 16, 2014 17.58 17.59 17.36 17.50 327,497 -0.18(-1.02%)
Sep 15, 2014 18.00 18.00 17.57 17.68 537,620 -0.19(-1.06%)
Sep 12, 2014 17.70 18.20 17.40 17.87 1,324,423 +0.20(+1.13%)
Sep 11, 2014 17.75 17.90 17.56 17.67 352,037 +0.02(+0.11%)
Sep 10, 2014 17.40 17.80 17.39 17.65 210,479 +0.10(+0.57%)
Sep 09, 2014 17.80 17.89 17.43 17.55 355,699 -0.20(-1.13%)
Sep 08, 2014 17.80 17.80 17.45 17.75 298,270 -0.08(-0.45%)
Sep 05, 2014 17.40 17.86 17.36 17.83 901,382 +0.82(+4.82%)
Sep 04, 2014 16.80 17.04 16.75 17.01 157,216 +0.18(+1.07%)
Sep 03, 2014 16.67 16.86 16.67 16.83 106,283 +0.15(+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.