Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 18.03 18.30 17.48 18.04 221,169 +0.01(+0.05%)
Oct 31, 2014 18.59 18.59 18.01 18.03 203,688 -0.12(-0.64%)
Oct 30, 2014 18.08 18.49 17.81 18.15 131,732 -0.02(-0.11%)
Oct 29, 2014 18.43 18.43 18.07 18.17 201,713 -0.26(-1.44%)
Oct 28, 2014 18.27 18.53 18.00 18.43 191,600 +0.25(+1.35%)
Oct 27, 2014 18.30 18.39 18.39 18.19 131,042 -0.20(-1.10%)
Oct 24, 2014 18.14 18.66 17.95 18.39 67,931 +0.31(+1.70%)
Oct 23, 2014 18.20 18.69 17.76 18.08 120,346 +0.06(+0.32%)
Oct 22, 2014 17.84 18.56 17.53 18.02 327,538 +0.29(+1.63%)
Oct 21, 2014 17.60 17.78 16.94 17.73 154,981 +0.15(+0.88%)
Oct 20, 2014 17.14 17.60 17.04 17.58 90,039 +0.40(+2.35%)
Oct 17, 2014 17.45 17.45 17.15 17.18 94,099 -0.05(-0.28%)
Oct 16, 2014 16.98 17.46 16.98 17.22 99,919 +0.06(+0.34%)
Oct 15, 2014 16.93 17.27 16.86 17.17 189,220 +0.08(+0.45%)
Oct 14, 2014 17.34 17.37 16.95 17.09 207,727 -0.13(-0.78%)
Oct 13, 2014 16.76 17.55 16.76 17.22 129,123 +0.42(+2.52%)
Oct 10, 2014 16.65 17.16 16.64 16.80 76,989 +0.01(+0.06%)
Oct 09, 2014 17.10 17.23 16.63 16.79 70,042 -0.51(-2.95%)
Oct 08, 2014 16.86 17.46 16.79 17.30 80,870 +0.38(+2.27%)
Oct 07, 2014 17.11 17.20 16.85 16.92 64,680 -0.34(-1.95%)
Oct 06, 2014 17.27 17.32 17.01 17.25 99,012 -0.03(-0.17%)
Oct 03, 2014 17.10 17.40 17.00 17.28 147,007 +0.38(+2.28%)
Oct 02, 2014 16.49 16.94 15.95 16.90 304,852 +0.43(+2.63%)
Oct 01, 2014 16.28 16.68 16.06 16.46 395,012 +0.22(+1.36%)
Sep 30, 2014 16.13 16.79 15.95 16.24 217,052 +0.12(+0.72%)
Sep 29, 2014 16.20 16.33 16.05 16.13 62,730 -0.19(-1.18%)
Sep 26, 2014 16.25 16.55 16.23 16.32 106,444 +0.09(+0.53%)
Sep 25, 2014 16.30 16.42 16.12 16.23 83,699 -0.12(-0.71%)
Sep 24, 2014 16.32 16.44 16.27 16.35 135,273 +0.11(+0.65%)
Sep 23, 2014 16.78 16.78 16.20 16.24 112,960 -0.57(-3.38%)
Sep 22, 2014 17.32 17.46 16.72 16.81 94,222 -0.59(-3.37%)
Sep 19, 2014 17.08 17.89 17.08 17.40 657,718 +0.35(+2.03%)
Sep 18, 2014 16.91 17.10 16.85 17.05 251,726 +0.18(+1.08%)
Sep 17, 2014 16.95 17.12 16.83 16.87 99,761 -0.04(-0.23%)
Sep 16, 2014 16.91 17.14 16.42 16.91 74,990 -0.01(-0.06%)
Sep 15, 2014 17.32 17.32 16.79 16.92 118,031 -0.54(-3.09%)
Sep 12, 2014 17.67 17.67 17.33 17.45 258,598 -0.16(-0.93%)
Sep 11, 2014 17.71 17.77 17.54 17.62 108,641 -0.17(-0.97%)
Sep 10, 2014 17.75 18.19 17.70 17.79 233,653 -0.01(-0.05%)
Sep 09, 2014 17.89 17.90 17.61 17.80 226,210 -0.11(-0.59%)
Sep 08, 2014 18.04 18.04 17.83 17.91 200,861 -0.07(-0.37%)
Sep 05, 2014 17.90 18.32 17.89 17.97 60,543 +0.03(+0.16%)
Sep 04, 2014 17.96 18.06 17.88 17.95 59,224 +0.11(+0.59%)
Sep 03, 2014 18.03 18.06 17.74 17.84 78,997 -0.13(-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.