Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.63 17.77 17.27 17.28 299,539 -0.51(-2.86%)
Jan 29, 2015 17.51 17.79 17.50 17.79 124,032 +0.47(+2.72%)
Jan 28, 2015 17.79 17.79 17.20 17.32 60,125 -0.37(-2.07%)
Jan 27, 2015 17.57 17.79 17.36 17.69 46,555 -0.06(-0.33%)
Jan 26, 2015 17.51 17.86 17.26 17.74 76,783 +0.15(+0.87%)
Jan 23, 2015 17.63 17.79 17.46 17.59 72,726 -0.11(-0.60%)
Jan 22, 2015 17.95 17.95 17.55 17.70 73,781 -0.09(-0.49%)
Jan 21, 2015 17.51 17.90 17.31 17.78 162,164 +0.18(+1.04%)
Jan 20, 2015 17.79 17.94 17.07 17.60 80,336 -0.13(-0.76%)
Jan 16, 2015 17.41 18.03 17.08 17.73 521,503 +0.21(+1.21%)
Jan 15, 2015 17.84 17.84 17.37 17.52 109,054 -0.26(-1.46%)
Jan 14, 2015 17.79 17.94 17.59 17.78 417,075 -0.14(-0.80%)
Jan 13, 2015 18.14 18.38 17.41 17.93 62,240 -0.03(-0.16%)
Jan 12, 2015 17.94 18.27 17.52 17.95 109,733 +0.06(+0.32%)
Jan 09, 2015 18.11 18.41 17.03 17.90 81,947 -0.27(-1.48%)
Jan 08, 2015 17.94 18.36 17.94 18.17 97,801 +0.38(+2.11%)
Jan 07, 2015 17.83 17.97 17.55 17.79 102,436 +0.05(+0.27%)
Jan 06, 2015 17.75 18.11 17.34 17.74 212,254 +0.10(+0.55%)
Jan 05, 2015 18.01 18.01 17.15 17.65 86,821 -0.43(-2.39%)
Jan 02, 2015 18.01 18.31 17.68 18.08 62,456 +0.18(+1.02%)
Dec 31, 2014 18.13 17.90 17.90 17.90 110,325 -0.19(-1.06%)
Dec 30, 2014 17.95 18.37 17.95 18.09 47,171 +0.06(+0.32%)
Dec 29, 2014 18.11 18.37 17.92 18.03 79,533 -0.11(-0.58%)
Dec 26, 2014 18.40 18.40 18.01 18.14 44,461 -0.14(-0.79%)
Dec 24, 2014 18.51 18.28 18.28 18.28 39,097 -0.23(-1.25%)
Dec 23, 2014 18.51 18.71 18.39 18.51 78,535 +0.03(+0.16%)
Dec 22, 2014 18.25 18.54 18.03 18.48 132,408 +0.30(+1.64%)
Dec 19, 2014 18.36 18.55 18.01 18.19 412,043 -0.23(-1.25%)
Dec 18, 2014 18.54 18.82 18.28 18.42 92,269 +0.06(+0.31%)
Dec 17, 2014 17.98 18.75 17.95 18.36 183,560 +0.37(+2.03%)
Dec 16, 2014 17.90 18.27 17.74 17.99 328,699 +0.10(+0.54%)
Dec 15, 2014 17.90 17.98 17.84 17.90 106,216 +0.01(+0.05%)
Dec 12, 2014 17.63 17.98 17.63 17.89 98,045 +0.03(+0.16%)
Dec 11, 2014 17.74 18.02 17.66 17.86 88,678 +0.18(+1.03%)
Dec 10, 2014 17.83 18.08 17.66 17.68 103,036 -0.21(-1.18%)
Dec 09, 2014 17.73 18.04 17.60 17.89 176,421 +0.02(+0.11%)
Dec 08, 2014 17.82 18.08 17.72 17.87 144,496 -0.01(-0.05%)
Dec 05, 2014 17.90 18.20 17.67 17.88 235,025 -0.04(-0.21%)
Dec 04, 2014 18.07 18.22 17.82 17.92 147,619 -0.22(-1.22%)
Dec 03, 2014 18.08 18.27 18.08 18.14 182,322 +0.11(+0.59%)
Dec 02, 2014 17.87 18.10 17.60 18.03 92,834 +0.24(+1.35%)
Dec 01, 2014 18.05 18.11 17.73 17.79 116,911 -0.24(-1.33%)
Nov 28, 2014 18.27 18.28 17.91 18.03 52,358 -0.17(-0.95%)
Nov 26, 2014 18.11 18.20 18.20 18.20 51,679 +0.15(+0.85%)
Nov 25, 2014 18.10 18.28 17.99 18.05 132,029 -0.02(-0.11%)
Nov 24, 2014 17.87 18.13 17.87 18.07 73,409 +0.22(+1.24%)
Nov 21, 2014 17.95 17.95 17.64 17.85 91,823 +0.03(+0.16%)
Nov 20, 2014 17.54 17.95 17.21 17.82 87,188 +0.22(+1.26%)
Nov 19, 2014 17.75 17.77 17.24 17.60 62,972 -0.18(-1.03%)
Nov 18, 2014 17.58 17.92 17.20 17.78 161,457 +0.30(+1.71%)
Nov 17, 2014 17.98 17.98 17.44 17.48 157,681 -0.47(-2.62%)
Nov 14, 2014 17.88 18.06 17.67 17.95 72,633 +0.13(+0.76%)
Nov 13, 2014 18.24 18.24 17.79 17.82 76,438 -0.43(-2.37%)
Nov 12, 2014 18.13 18.29 17.84 18.25 86,356 +0.04(+0.21%)
Nov 11, 2014 18.27 18.30 18.16 18.21 203,314 -0.06(-0.32%)
Nov 10, 2014 18.26 18.45 18.17 18.27 330,058 +0.04(+0.21%)
Nov 07, 2014 18.06 18.27 17.99 18.23 155,629 +0.19(+1.07%)
Nov 06, 2014 18.01 18.26 17.95 18.04 260,285 -0.01(-0.05%)
Nov 05, 2014 18.27 18.29 18.02 18.05 140,661 -0.14(-0.79%)
Nov 04, 2014 18.27 18.96 17.96 18.20 227,549 +0.15(+0.85%)
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.