Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.31 17.88 17.88 17.88 228,948 -0.43(-2.35%)
Dec 30, 2014 18.13 18.48 18.13 18.31 384,283 +0.10(+0.56%)
Dec 29, 2014 18.12 18.36 18.07 18.21 177,399 +0.14(+0.79%)
Dec 26, 2014 18.00 18.17 18.00 18.07 96,058 +0.17(+0.94%)
Dec 24, 2014 17.98 17.90 17.90 17.90 121,576 +0.01(+0.05%)
Dec 23, 2014 17.70 18.20 17.66 17.89 502,027 +0.23(+1.29%)
Dec 22, 2014 17.60 17.70 17.38 17.66 222,805 +0.13(+0.72%)
Dec 19, 2014 17.34 17.60 17.16 17.54 696,413 +0.22(+1.27%)
Dec 18, 2014 16.89 17.62 16.85 17.32 639,833 +0.44(+2.60%)
Dec 17, 2014 16.43 16.97 16.37 16.88 329,394 +0.45(+2.73%)
Dec 16, 2014 15.97 16.58 15.91 16.43 508,286 +0.46(+2.91%)
Dec 15, 2014 16.29 16.46 15.87 15.97 302,842 +0.25(+1.61%)
Dec 12, 2014 15.72 15.91 15.62 15.71 256,289 -0.27(-1.69%)
Dec 11, 2014 15.71 16.19 15.66 15.98 185,087 +0.42(+2.71%)
Dec 10, 2014 15.84 15.95 15.46 15.56 190,471 -0.37(-2.32%)
Dec 09, 2014 15.17 16.00 15.12 15.93 338,275 +0.60(+3.94%)
Dec 08, 2014 15.64 15.87 15.29 15.32 159,935 -0.33(-2.09%)
Dec 05, 2014 15.69 16.02 15.59 15.65 147,201 -0.06(-0.37%)
Dec 04, 2014 15.79 15.79 15.59 15.71 140,316 -0.13(-0.85%)
Dec 03, 2014 15.59 15.95 15.56 15.85 195,357 +0.29(+1.83%)
Dec 02, 2014 15.39 15.66 15.17 15.56 332,700 +0.16(+1.04%)
Dec 01, 2014 15.48 15.55 15.34 15.40 127,158 -0.15(-0.97%)
Nov 28, 2014 15.92 16.03 15.52 15.55 148,874 -0.37(-2.32%)
Nov 26, 2014 15.98 15.92 15.92 15.92 86,861 -0.01(-0.05%)
Nov 25, 2014 16.16 16.18 15.81 15.93 212,420 -0.19(-1.20%)
Nov 24, 2014 15.97 16.14 15.97 16.12 143,716 +0.17(+1.05%)
Nov 21, 2014 16.34 16.43 15.88 15.95 193,110 -0.17(-1.04%)
Nov 20, 2014 15.71 16.14 15.67 16.12 134,379 +0.32(+2.02%)
Nov 19, 2014 16.02 16.02 15.54 15.80 153,502 -0.20(-1.26%)
Nov 18, 2014 16.21 16.45 16.00 16.00 92,839 -0.14(-0.88%)
Nov 17, 2014 16.24 16.35 16.10 16.15 148,538 -0.10(-0.62%)
Nov 14, 2014 16.23 16.36 16.22 16.25 271,256 +0.08(+0.47%)
Nov 13, 2014 16.37 16.48 16.16 16.17 119,623 -0.23(-1.43%)
Nov 12, 2014 16.31 16.45 16.29 16.41 237,353 +0.03(+0.20%)
Nov 11, 2014 16.38 16.55 16.35 16.37 207,156 -0.15(-0.91%)
Nov 10, 2014 16.53 16.63 16.41 16.53 131,658 -0.01(-0.05%)
Nov 07, 2014 16.66 16.72 16.46 16.53 382,141 -0.06(-0.35%)
Nov 06, 2014 16.51 16.63 16.47 16.59 114,124 +0.13(+0.76%)
Nov 05, 2014 16.68 16.77 16.32 16.47 253,514 -0.10(-0.61%)
Nov 04, 2014 16.68 16.79 16.57 16.57 141,315 -0.14(-0.85%)
Nov 03, 2014 16.75 16.83 16.58 16.71 163,588 +0.02(+0.10%)
Oct 31, 2014 16.95 17.04 16.62 16.69 331,107 +0.00(+0.00%)
Oct 30, 2014 16.42 16.76 16.37 16.69 310,142 +0.17(+1.02%)
Oct 29, 2014 16.46 16.58 16.38 16.53 285,018 +0.13(+0.77%)
Oct 28, 2014 16.13 16.60 16.13 16.40 487,657 +0.33(+2.04%)
Oct 27, 2014 16.20 16.14 15.95 16.07 232,547 -0.07(-0.42%)
Oct 24, 2014 16.34 16.34 16.08 16.14 165,039 -0.15(-0.93%)
Oct 23, 2014 16.07 16.43 15.97 16.29 470,094 +0.05(+0.31%)
Oct 22, 2014 16.47 16.47 16.11 16.24 229,779 -0.14(-0.87%)
Oct 21, 2014 16.16 16.53 16.11 16.38 240,223 +0.31(+1.93%)
Oct 20, 2014 15.52 16.13 15.50 16.07 418,365 +0.52(+3.35%)
Oct 17, 2014 15.93 16.58 15.17 15.55 412,990 +0.55(+3.64%)
Oct 16, 2014 14.59 15.30 14.59 15.01 226,725 +0.18(+1.19%)
Oct 15, 2014 14.47 14.87 14.23 14.83 297,662 +0.12(+0.80%)
Oct 14, 2014 14.55 14.81 14.55 14.71 161,199 +0.34(+2.34%)
Oct 13, 2014 14.08 14.65 14.08 14.38 163,861 +0.23(+1.66%)
Oct 10, 2014 13.86 14.45 13.86 14.14 117,997 +0.14(+1.02%)
Oct 09, 2014 14.42 14.42 13.99 14.00 90,101 -0.47(-3.25%)
Oct 08, 2014 14.14 14.53 13.96 14.47 172,393 +0.34(+2.44%)
Oct 07, 2014 14.48 14.48 14.12 14.12 78,328 -0.41(-2.83%)
Oct 06, 2014 14.66 14.75 14.49 14.54 67,190 -0.11(-0.74%)
Oct 03, 2014 14.59 14.91 14.53 14.65 214,314 +0.22(+1.51%)
Oct 02, 2014 14.18 14.49 14.16 14.43 185,927 +0.24(+1.72%)
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.