Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.00 19.01 18.62 18.75 50,353 -0.18(-0.95%)
Nov 26, 2014 18.83 18.93 18.93 18.93 49,700 +0.16(+0.85%)
Nov 25, 2014 18.82 19.01 18.71 18.77 126,973 -0.02(-0.11%)
Nov 24, 2014 18.58 18.85 18.58 18.79 70,598 +0.23(+1.24%)
Nov 21, 2014 18.66 18.66 18.34 18.56 88,307 +0.03(+0.16%)
Nov 20, 2014 18.24 18.66 17.90 18.53 83,849 +0.23(+1.26%)
Nov 19, 2014 18.46 18.48 17.93 18.30 60,561 -0.19(-1.03%)
Nov 18, 2014 18.28 18.63 17.88 18.49 155,274 +0.31(+1.71%)
Nov 17, 2014 18.70 18.70 18.13 18.18 151,642 -0.49(-2.62%)
Nov 14, 2014 18.59 18.78 18.37 18.67 69,852 +0.14(+0.76%)
Nov 13, 2014 18.97 18.97 18.50 18.53 73,511 -0.45(-2.37%)
Nov 12, 2014 18.85 19.02 18.55 18.98 83,049 +0.04(+0.21%)
Nov 11, 2014 19.00 19.02 18.88 18.94 195,528 -0.06(-0.32%)
Nov 10, 2014 18.99 19.18 18.89 19.00 317,417 +0.04(+0.21%)
Nov 07, 2014 18.78 19.00 18.71 18.96 149,669 +0.20(+1.07%)
Nov 06, 2014 18.73 18.99 18.66 18.76 250,317 -0.01(-0.05%)
Nov 05, 2014 19.00 19.02 18.74 18.77 135,274 -0.15(-0.79%)
Nov 04, 2014 19.00 19.71 18.68 18.92 218,834 +0.16(+0.85%)
Nov 03, 2014 18.75 19.03 18.18 18.76 212,699 +0.01(+0.05%)
Oct 31, 2014 19.33 19.33 18.73 18.75 195,887 -0.12(-0.64%)
Oct 30, 2014 18.80 19.23 18.52 18.87 126,687 -0.02(-0.11%)
Oct 29, 2014 19.16 19.16 18.79 18.89 193,988 -0.28(-1.43%)
Oct 28, 2014 19.00 19.27 18.72 19.17 184,262 +0.26(+1.35%)
Oct 27, 2014 19.03 19.12 19.12 18.91 126,024 -0.21(-1.10%)
Oct 24, 2014 18.86 19.40 18.66 19.12 65,330 +0.32(+1.70%)
Oct 23, 2014 18.92 19.43 18.47 18.80 115,737 +0.06(+0.32%)
Oct 22, 2014 18.55 19.30 18.23 18.74 314,994 +0.30(+1.63%)
Oct 21, 2014 18.30 18.49 17.61 18.44 149,046 +0.16(+0.88%)
Oct 20, 2014 17.82 18.30 17.72 18.28 86,591 +0.42(+2.35%)
Oct 17, 2014 18.15 18.15 17.83 17.86 90,496 -0.05(-0.28%)
Oct 16, 2014 17.66 18.16 17.66 17.91 96,093 +0.06(+0.34%)
Oct 15, 2014 17.60 17.96 17.53 17.85 181,973 +0.08(+0.45%)
Oct 14, 2014 18.03 18.06 17.62 17.77 199,772 -0.14(-0.78%)
Oct 13, 2014 17.43 18.25 17.43 17.91 124,178 +0.44(+2.52%)
Oct 10, 2014 17.31 17.84 17.30 17.47 74,041 +0.01(+0.06%)
Oct 09, 2014 17.78 17.92 17.29 17.46 67,360 -0.53(-2.95%)
Oct 08, 2014 17.53 18.16 17.46 17.99 77,773 +0.40(+2.27%)
Oct 07, 2014 17.79 17.88 17.52 17.59 62,203 -0.35(-1.95%)
Oct 06, 2014 17.96 18.01 17.68 17.94 95,220 -0.03(-0.17%)
Oct 03, 2014 17.78 18.09 17.68 17.97 141,377 +0.40(+2.28%)
Oct 02, 2014 17.15 17.61 16.59 17.57 293,177 +0.45(+2.63%)
Oct 01, 2014 16.93 17.34 16.70 17.12 379,884 +0.23(+1.36%)
Sep 30, 2014 16.77 17.46 16.59 16.89 208,739 +0.12(+0.72%)
Sep 29, 2014 16.85 16.98 16.69 16.77 60,328 -0.20(-1.18%)
Sep 26, 2014 16.90 17.21 16.88 16.97 102,368 +0.09(+0.53%)
Sep 25, 2014 16.95 17.07 16.76 16.88 80,494 -0.12(-0.71%)
Sep 24, 2014 16.97 17.09 16.92 17.00 130,093 +0.11(+0.65%)
Sep 23, 2014 17.45 17.45 16.85 16.89 108,634 -0.59(-3.38%)
Sep 22, 2014 18.01 18.16 17.39 17.48 90,614 -0.61(-3.37%)
Sep 19, 2014 17.76 18.60 17.76 18.09 632,528 +0.36(+2.03%)
Sep 18, 2014 17.58 17.78 17.52 17.73 242,085 +0.19(+1.08%)
Sep 17, 2014 17.63 17.80 17.50 17.54 95,941 -0.04(-0.23%)
Sep 16, 2014 17.58 17.82 17.08 17.58 72,118 -0.01(-0.06%)
Sep 15, 2014 18.01 18.01 17.46 17.59 113,511 -0.56(-3.09%)
Sep 12, 2014 18.37 18.37 18.02 18.15 248,694 -0.17(-0.93%)
Sep 11, 2014 18.42 18.48 18.24 18.32 104,481 -0.18(-0.97%)
Sep 10, 2014 18.46 18.91 18.40 18.50 224,705 -0.01(-0.05%)
Sep 09, 2014 18.60 18.61 18.31 18.51 217,547 -0.11(-0.59%)
Sep 08, 2014 18.76 18.76 18.54 18.62 193,169 -0.07(-0.37%)
Sep 05, 2014 18.61 19.05 18.60 18.69 58,225 +0.03(+0.16%)
Sep 04, 2014 18.68 18.78 18.59 18.66 56,956 +0.11(+0.59%)
Sep 03, 2014 18.75 18.78 18.45 18.55 75,972 -0.14(-0.75%)
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.