Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.45 19.13 19.13 19.13 1,983,616 -0.23(-1.16%)
Dec 30, 2014 19.34 19.48 19.27 19.35 2,461,917 -0.04(-0.19%)
Dec 29, 2014 19.22 19.40 19.22 19.39 3,117,595 +0.16(+0.86%)
Dec 26, 2014 19.32 19.37 19.21 19.22 2,084,021 -0.03(-0.15%)
Dec 24, 2014 19.25 19.25 19.25 19.25 2,030,863 +0.06(+0.31%)
Dec 23, 2014 19.30 19.41 19.19 19.19 2,692,608 +0.01(+0.04%)
Dec 22, 2014 19.02 19.19 18.95 19.18 3,027,923 +0.16(+0.82%)
Dec 19, 2014 18.72 19.25 18.72 19.03 7,909,020 +0.29(+1.57%)
Dec 18, 2014 18.53 18.73 18.23 18.73 4,169,379 +0.48(+2.64%)
Dec 17, 2014 18.13 18.31 17.88 18.25 3,851,287 +0.15(+0.82%)
Dec 16, 2014 18.16 18.51 18.08 18.10 3,140,186 -0.10(-0.53%)
Dec 15, 2014 18.35 18.47 18.14 18.20 3,723,328 -0.12(-0.68%)
Dec 12, 2014 18.51 18.92 18.30 18.32 5,861,857 -0.35(-1.89%)
Dec 11, 2014 18.91 18.91 18.61 18.68 4,598,171 +0.16(+0.87%)
Dec 10, 2014 18.64 18.69 18.44 18.51 5,274,003 -0.21(-1.13%)
Dec 09, 2014 18.53 18.74 18.43 18.73 3,430,833 -0.02(-0.12%)
Dec 08, 2014 18.60 19.08 18.50 18.75 3,421,155 -0.26(-1.34%)
Dec 05, 2014 18.83 19.03 18.75 19.00 4,136,777 +0.25(+1.32%)
Dec 04, 2014 18.59 18.79 18.50 18.76 4,733,796 +0.15(+0.82%)
Dec 03, 2014 18.10 18.61 18.10 18.60 5,709,966 +0.57(+3.14%)
Dec 02, 2014 17.82 18.04 17.76 18.04 3,719,946 +0.17(+0.97%)
Dec 01, 2014 18.12 18.17 17.86 17.86 4,714,298 -0.31(-1.73%)
Nov 28, 2014 18.17 18.26 18.05 18.18 2,523,895 -0.02(-0.09%)
Nov 26, 2014 18.21 18.19 18.19 18.19 2,930,540 -0.03(-0.19%)
Nov 25, 2014 18.02 18.31 18.02 18.23 3,981,773 +0.04(+0.21%)
Nov 24, 2014 18.21 18.29 18.13 18.19 4,027,184 +0.01(+0.06%)
Nov 21, 2014 18.27 18.34 18.10 18.18 6,565,445 +0.06(+0.34%)
Nov 20, 2014 17.84 18.16 17.83 18.12 4,277,856 +0.15(+0.83%)
Nov 19, 2014 17.84 18.00 17.74 17.97 3,397,246 +0.13(+0.74%)
Nov 18, 2014 17.78 18.05 17.78 17.84 3,297,267 -0.02(-0.11%)
Nov 17, 2014 17.96 18.00 17.81 17.86 4,436,761 -0.16(-0.89%)
Nov 14, 2014 17.87 18.05 17.66 18.02 3,114,437 +0.19(+1.06%)
Nov 13, 2014 17.98 18.01 17.68 17.83 3,342,007 -0.13(-0.72%)
Nov 12, 2014 17.78 18.02 17.75 17.96 3,966,790 +0.09(+0.49%)
Nov 11, 2014 17.86 17.93 17.70 17.87 3,110,540 -0.00(-0.01%)
Nov 10, 2014 17.94 17.94 17.79 17.87 5,097,504 -0.04(-0.21%)
Nov 07, 2014 17.99 18.02 17.64 17.91 6,076,715 -0.15(-0.85%)
Nov 06, 2014 17.93 18.11 17.88 18.06 4,281,760 +0.19(+1.06%)
Nov 05, 2014 18.10 18.17 17.78 17.87 6,451,412 +0.09(+0.50%)
Nov 04, 2014 17.67 17.85 17.63 17.78 2,829,350 +0.08(+0.48%)
Nov 03, 2014 17.69 17.77 17.62 17.70 2,739,852 -0.01(-0.07%)
Oct 31, 2014 17.74 17.75 17.56 17.71 3,984,105 +0.33(+1.92%)
Oct 30, 2014 17.24 17.43 17.16 17.38 2,467,055 +0.08(+0.47%)
Oct 29, 2014 17.43 17.43 17.14 17.30 3,085,713 -0.16(-0.91%)
Oct 28, 2014 17.18 17.46 17.06 17.46 3,753,917 +0.35(+2.03%)
Oct 27, 2014 17.08 17.13 17.16 17.11 2,477,317 -0.05(-0.30%)
Oct 24, 2014 17.04 17.17 16.91 17.16 2,676,025 +0.18(+1.07%)
Oct 23, 2014 16.93 17.14 16.93 16.98 3,213,429 +0.29(+1.73%)
Oct 22, 2014 17.08 17.10 16.69 16.69 4,021,686 -0.34(-1.98%)
Oct 21, 2014 16.70 17.04 16.57 17.03 5,054,252 +0.48(+2.87%)
Oct 20, 2014 16.34 16.60 16.34 16.55 3,752,168 +0.12(+0.75%)
Oct 17, 2014 16.44 16.51 16.18 16.43 9,330,016 +0.12(+0.76%)
Oct 16, 2014 16.08 16.48 16.08 16.30 7,364,560 -0.08(-0.49%)
Oct 15, 2014 16.22 16.50 16.06 16.38 8,949,893 -0.05(-0.29%)
Oct 14, 2014 16.48 16.75 16.37 16.43 9,496,903 -0.06(-0.36%)
Oct 13, 2014 17.02 17.02 16.45 16.49 7,578,081 -0.52(-3.03%)
Oct 10, 2014 17.39 17.44 16.72 17.01 18,194,604 -0.86(-4.83%)
Oct 09, 2014 18.23 18.34 17.74 17.87 8,155,978 -0.45(-2.44%)
Oct 08, 2014 17.87 18.34 17.77 18.32 5,611,320 +0.40(+2.25%)
Oct 07, 2014 18.23 18.26 17.89 17.91 5,788,869 -0.47(-2.53%)
Oct 06, 2014 18.41 18.52 18.22 18.38 2,780,913 +0.09(+0.47%)
Oct 03, 2014 18.25 18.43 18.20 18.29 4,186,465 +0.11(+0.63%)
Oct 02, 2014 17.83 18.21 17.70 18.18 3,910,316 +0.38(+2.15%)
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.