Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.62 16.54 16.54 16.54 40,354 +0.24(+1.50%)
Dec 30, 2014 15.96 16.88 15.70 16.29 9,290 +0.33(+2.06%)
Dec 29, 2014 15.70 15.97 15.53 15.97 15,040 +0.07(+0.41%)
Dec 26, 2014 15.90 15.99 15.50 15.90 14,784 -0.14(-0.88%)
Dec 24, 2014 15.73 16.04 16.04 16.04 9,157 +0.14(+0.89%)
Dec 23, 2014 16.29 16.29 15.59 15.90 18,648 -0.06(-0.35%)
Dec 22, 2014 15.41 16.15 15.36 15.96 26,697 +0.52(+3.35%)
Dec 19, 2014 15.31 15.86 15.21 15.44 18,103 +0.13(+0.86%)
Dec 18, 2014 15.90 15.90 14.88 15.31 24,002 -0.54(-3.44%)
Dec 17, 2014 16.59 16.76 15.79 15.85 17,327 -0.77(-4.63%)
Dec 16, 2014 16.44 16.87 16.44 16.62 12,972 +0.20(+1.20%)
Dec 15, 2014 16.54 17.60 16.01 16.43 48,283 +0.08(+0.52%)
Dec 12, 2014 16.37 17.01 15.97 16.34 31,843 -0.25(-1.53%)
Dec 11, 2014 16.75 17.24 16.34 16.60 22,035 +0.02(+0.11%)
Dec 10, 2014 17.31 17.44 16.48 16.58 14,572 -0.68(-3.92%)
Dec 09, 2014 17.29 17.63 16.82 17.25 28,859 -0.12(-0.70%)
Dec 08, 2014 17.28 17.53 17.08 17.37 37,311 +0.09(+0.54%)
Dec 05, 2014 17.19 17.54 16.96 17.28 12,199 +0.26(+1.55%)
Dec 04, 2014 16.44 17.11 16.37 17.02 9,547 +0.68(+4.14%)
Dec 03, 2014 16.54 16.75 16.24 16.34 21,144 -0.02(-0.11%)
Dec 02, 2014 16.33 16.65 16.08 16.36 22,772 +0.08(+0.46%)
Dec 01, 2014 16.27 16.46 16.07 16.29 118,216 +0.18(+1.11%)
Nov 28, 2014 16.06 16.58 15.84 16.11 16,572 +0.07(+0.41%)
Nov 26, 2014 15.91 16.04 16.04 16.04 19,804 +0.13(+0.83%)
Nov 25, 2014 15.26 15.91 14.99 15.91 10,700 +0.66(+4.31%)
Nov 24, 2014 14.90 15.33 14.89 15.25 26,546 +0.39(+2.59%)
Nov 21, 2014 14.83 15.07 14.69 14.87 8,685 -0.13(-0.88%)
Nov 20, 2014 14.65 15.07 14.65 15.00 7,782 +0.48(+3.30%)
Nov 19, 2014 14.74 14.83 14.52 14.52 4,893 -0.22(-1.50%)
Nov 18, 2014 14.74 14.74 14.52 14.74 7,997 +0.05(+0.31%)
Nov 17, 2014 14.37 14.74 14.28 14.69 9,904 +0.33(+2.31%)
Nov 14, 2014 14.11 14.83 14.10 14.36 11,449 -0.24(-1.64%)
Nov 13, 2014 14.73 14.83 14.46 14.60 7,108 -0.23(-1.55%)
Nov 12, 2014 14.71 15.02 14.52 14.83 5,957 -0.01(-0.06%)
Nov 11, 2014 14.85 14.89 14.57 14.84 11,507 +0.15(+1.00%)
Nov 10, 2014 14.69 14.97 14.68 14.69 9,953 +0.27(+1.85%)
Nov 07, 2014 14.46 14.69 14.01 14.43 6,496 -0.13(-0.92%)
Nov 06, 2014 14.69 14.87 14.55 14.56 13,798 -0.23(-1.53%)
Nov 05, 2014 14.56 14.90 14.35 14.79 11,362 +0.28(+1.90%)
Nov 04, 2014 14.68 14.87 14.37 14.51 13,550 -0.39(-2.60%)
Nov 03, 2014 14.84 14.92 14.58 14.90 8,910 -0.03(-0.18%)
Oct 31, 2014 14.93 14.98 14.69 14.92 6,518 +0.05(+0.31%)
Oct 30, 2014 15.02 15.02 14.60 14.88 10,135 -0.14(-0.92%)
Oct 29, 2014 14.56 15.07 14.48 15.02 17,199 +0.05(+0.31%)
Oct 28, 2014 14.33 15.02 14.33 14.97 13,421 +0.31(+2.14%)
Oct 27, 2014 14.36 14.92 14.55 14.66 12,835 +0.11(+0.76%)
Oct 24, 2014 14.60 14.72 14.27 14.55 11,319 -0.18(-1.19%)
Oct 23, 2014 14.86 15.07 14.47 14.72 13,374 +0.29(+2.04%)
Oct 22, 2014 14.49 14.70 14.06 14.43 9,843 -0.18(-1.26%)
Oct 21, 2014 14.13 15.04 13.52 14.61 26,015 +1.10(+8.11%)
Oct 20, 2014 14.30 14.34 13.52 13.52 10,309 -0.98(-6.74%)
Oct 17, 2014 14.43 14.49 13.83 14.49 17,784 +0.12(+0.83%)
Oct 16, 2014 14.28 14.62 14.28 14.37 9,638 +0.09(+0.62%)
Oct 15, 2014 14.28 14.47 14.08 14.28 9,459 -0.41(-2.80%)
Oct 14, 2014 14.92 14.92 14.69 14.69 7,007 -0.23(-1.54%)
Oct 13, 2014 15.06 15.30 14.78 14.92 23,500 -0.29(-1.88%)
Oct 10, 2014 15.20 15.22 14.92 15.21 12,238 -0.06(-0.36%)
Oct 09, 2014 15.40 15.40 15.25 15.27 7,370 -0.14(-0.90%)
Oct 08, 2014 15.35 15.61 15.20 15.40 15,419 +0.11(+0.72%)
Oct 07, 2014 15.29 15.60 15.29 15.29 13,484 +0.11(+0.73%)
Oct 06, 2014 15.20 15.30 14.98 15.18 15,949 +0.18(+1.23%)
Oct 03, 2014 15.28 15.49 14.80 15.00 12,744 -0.32(-2.10%)
Oct 02, 2014 15.55 15.77 14.79 15.32 17,967 -0.12(-0.78%)
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.