Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.85 18.27 17.70 18.22 624,936 +0.47(+2.65%)
Nov 26, 2014 17.75 17.75 17.75 0 -0.30(-1.66%)
Nov 25, 2014 18.10 18.30 17.99 18.05 595,274 -0.12(-0.66%)
Nov 24, 2014 18.38 18.47 18.14 18.17 659,149 -0.40(-2.15%)
Nov 21, 2014 18.35 18.72 18.35 18.57 808,674 -0.39(-2.06%)
Nov 20, 2014 19.50 19.52 18.86 18.96 565,884 -0.17(-0.89%)
Nov 19, 2014 18.92 19.30 18.85 19.13 802,323 +0.47(+2.52%)
Nov 18, 2014 18.91 18.91 18.46 18.66 1,263,563 -0.35(-1.84%)
Nov 17, 2014 19.23 19.50 18.83 19.01 954,221 -0.05(-0.26%)
Nov 14, 2014 19.09 19.47 19.01 19.06 734,203 +0.05(+0.26%)
Nov 13, 2014 18.89 19.54 18.62 19.01 1,742,783 +0.22(+1.17%)
Nov 12, 2014 19.02 19.03 18.59 18.79 1,195,455 +0.23(+1.24%)
Nov 11, 2014 18.50 18.92 18.39 18.56 855,499 -0.01(-0.05%)
Nov 10, 2014 19.22 19.25 18.43 18.57 1,747,256 -0.75(-3.88%)
Nov 07, 2014 19.56 19.79 19.27 19.32 909,257 -0.28(-1.43%)
Nov 06, 2014 20.02 20.35 19.50 19.60 1,196,450 -0.53(-2.63%)
Nov 05, 2014 20.00 20.48 19.98 20.13 1,245,047 -0.23(-1.13%)
Nov 04, 2014 20.70 21.22 20.32 20.36 1,238,621 -0.15(-0.73%)
Nov 03, 2014 20.18 20.73 20.05 20.51 919,591 +0.33(+1.64%)
Oct 31, 2014 20.07 20.53 20.04 20.18 2,073,928 -0.54(-2.61%)
Oct 30, 2014 21.05 21.40 20.31 20.72 1,457,425 +0.10(+0.48%)
Oct 29, 2014 20.37 21.24 20.34 20.62 1,790,255 +0.31(+1.53%)
Oct 28, 2014 21.39 21.41 20.28 20.31 1,331,833 -1.40(-6.45%)
Oct 27, 2014 22.39 22.06 21.65 21.71 1,123,863 -0.35(-1.59%)
Oct 24, 2014 22.26 23.50 21.91 22.06 1,672,894 -0.24(-1.08%)
Oct 23, 2014 22.21 22.68 21.67 22.30 2,221,128 -1.37(-5.79%)
Oct 22, 2014 23.77 21.50 23.67 2,001,782 +1.72(+7.84%)
Oct 21, 2014 22.81 23.01 21.82 21.95 3,208,840 -1.79(-7.54%)
Oct 20, 2014 25.85 25.99 23.68 23.74 2,754,998 -1.87(-7.30%)
Oct 17, 2014 25.00 26.26 24.69 25.61 3,483,872 -1.25(-4.65%)
Oct 16, 2014 29.52 29.68 26.22 26.86 3,946,587 +0.61(+2.32%)
Oct 15, 2014 27.70 29.46 26.07 26.25 5,701,642 +0.29(+1.12%)
Oct 14, 2014 25.65 26.93 24.30 25.96 5,318,015 -0.38(-1.44%)
Oct 13, 2014 23.47 26.39 23.07 26.34 2,555,738 +2.44(+10.21%)
Oct 10, 2014 21.58 23.90 21.14 23.90 2,447,065 +2.43(+11.32%)
Oct 09, 2014 19.92 21.53 19.81 21.47 3,419,596 +1.81(+9.21%)
Oct 08, 2014 21.59 21.79 19.61 19.66 2,010,171 -1.82(-8.47%)
Oct 07, 2014 20.54 21.50 20.49 21.48 1,964,232 +1.43(+7.13%)
Oct 06, 2014 19.28 20.15 19.08 20.05 1,406,338 +0.32(+1.62%)
Oct 03, 2014 20.30 20.43 19.52 19.73 1,990,651 -1.27(-6.05%)
Oct 02, 2014 21.38 21.95 20.64 21.00 4,305,017 -0.23(-1.08%)
Oct 01, 2014 20.80 21.77 20.75 21.23 2,766,221 +0.45(+2.17%)
Sep 30, 2014 20.65 20.95 20.23 20.78 1,635,758 +0.25(+1.22%)
Sep 29, 2014 20.62 20.86 20.02 20.53 2,311,046 +0.98(+5.01%)
Sep 26, 2014 20.11 20.19 19.36 19.55 1,425,326 -0.70(-3.46%)
Sep 25, 2014 19.04 20.53 19.03 20.25 2,970,779 +1.42(+7.54%)
Sep 24, 2014 19.35 19.54 18.81 18.83 1,035,743 -0.65(-3.34%)
Sep 23, 2014 19.27 19.48 18.89 19.48 1,444,724 +0.72(+3.84%)
Sep 22, 2014 18.37 18.92 18.33 18.76 1,201,166 +0.60(+3.30%)
Sep 19, 2014 17.96 18.37 17.87 18.16 1,134,682 +0.03(+0.17%)
Sep 18, 2014 18.26 18.35 18.12 18.13 697,372 -0.27(-1.47%)
Sep 17, 2014 18.47 18.65 18.02 18.40 1,637,550 -0.18(-0.97%)
Sep 16, 2014 19.74 19.76 18.53 18.58 1,453,368 -0.97(-4.96%)
Sep 15, 2014 19.14 19.65 19.14 19.55 898,431 +0.48(+2.52%)
Sep 12, 2014 18.70 19.37 18.67 19.07 1,399,491 +0.43(+2.28%)
Sep 11, 2014 19.06 19.09 18.62 18.64 641,650 -0.03(-0.13%)
Sep 10, 2014 18.87 19.20 18.61 18.67 1,040,531 -0.16(-0.85%)
Sep 09, 2014 18.43 18.93 18.43 18.83 982,965 +0.49(+2.67%)
Sep 08, 2014 18.37 18.55 18.27 18.34 703,412 +0.04(+0.22%)
Sep 05, 2014 18.57 18.88 18.26 18.30 949,486 -0.36(-1.93%)
Sep 04, 2014 18.50 18.88 18.26 18.66 991,438 +0.04(+0.21%)
Sep 03, 2014 18.56 18.85 18.55 18.62 1,019,709 -0.25(-1.32%)
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.