Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.06 18.19 17.91 17.97 6,280,475 -0.24(-1.31%)
Jan 29, 2015 18.02 18.26 17.89 18.20 5,573,530 +0.11(+0.58%)
Jan 28, 2015 18.32 18.41 18.08 18.10 4,451,208 -0.16(-0.86%)
Jan 27, 2015 18.29 18.29 18.07 18.26 4,176,618 -0.28(-1.52%)
Jan 26, 2015 18.60 18.72 18.50 18.54 3,180,587 -0.08(-0.41%)
Jan 23, 2015 18.70 18.82 18.58 18.62 3,618,512 -0.06(-0.34%)
Jan 22, 2015 18.56 18.77 18.33 18.68 3,936,677 +0.23(+1.26%)
Jan 21, 2015 18.18 18.51 18.11 18.45 4,017,966 +0.19(+1.04%)
Jan 20, 2015 18.22 18.37 18.07 18.26 5,391,919 +0.06(+0.33%)
Jan 16, 2015 17.67 18.22 17.58 18.20 8,126,798 +0.51(+2.86%)
Jan 15, 2015 18.12 18.52 17.63 17.69 12,305,312 -0.38(-2.09%)
Jan 14, 2015 18.32 18.40 17.85 18.07 10,783,621 -0.38(-2.07%)
Jan 13, 2015 18.49 18.91 18.22 18.45 7,235,866 +0.09(+0.48%)
Jan 12, 2015 18.45 18.60 18.23 18.36 3,539,700 -0.13(-0.72%)
Jan 09, 2015 18.69 18.73 18.48 18.49 5,185,122 -0.21(-1.14%)
Jan 08, 2015 18.48 18.72 18.43 18.71 3,958,753 +0.41(+2.26%)
Jan 07, 2015 18.39 18.50 18.15 18.29 5,338,689 -0.12(-0.66%)
Jan 06, 2015 18.77 18.78 18.18 18.41 4,449,891 -0.32(-1.71%)
Jan 05, 2015 18.96 19.01 18.66 18.73 4,759,088 -0.33(-1.72%)
Jan 02, 2015 19.24 19.44 18.93 19.06 3,345,777 -0.06(-0.34%)
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%)
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.