Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.54 17.79 17.48 17.58 57,841 -0.15(-0.85%)
Jan 29, 2015 17.80 17.99 17.52 17.73 47,426 -0.07(-0.39%)
Jan 28, 2015 17.99 17.99 17.58 17.80 23,178 -0.06(-0.34%)
Jan 27, 2015 18.41 18.41 17.85 17.86 33,043 -0.51(-2.78%)
Jan 26, 2015 18.57 18.57 18.13 18.37 34,873 -0.11(-0.60%)
Jan 23, 2015 18.38 18.67 18.34 18.48 27,134 +0.01(+0.05%)
Jan 22, 2015 18.87 18.87 18.27 18.47 47,772 -0.38(-2.02%)
Jan 21, 2015 18.90 18.97 18.75 18.85 6,527 +0.00(+0.00%)
Jan 20, 2015 18.54 18.89 18.52 18.85 26,348 -0.05(-0.26%)
Jan 16, 2015 18.76 19.01 18.74 18.90 37,530 -0.01(-0.05%)
Jan 15, 2015 18.95 18.95 18.73 18.91 7,796 +0.08(+0.42%)
Jan 14, 2015 18.57 18.90 18.40 18.83 13,186 +0.13(+0.70%)
Jan 13, 2015 18.79 18.92 18.67 18.70 25,085 -0.06(-0.32%)
Jan 12, 2015 19.00 19.00 18.58 18.76 42,673 -0.16(-0.85%)
Jan 09, 2015 18.56 18.99 18.53 18.92 27,000 +0.15(+0.80%)
Jan 08, 2015 19.01 19.01 18.53 18.77 21,574 +0.07(+0.37%)
Jan 07, 2015 19.15 19.40 18.44 18.70 44,594 -0.23(-1.24%)
Jan 06, 2015 19.21 19.21 18.66 18.93 80,121 -0.28(-1.43%)
Jan 05, 2015 19.26 19.75 19.01 19.21 54,630 +0.15(+0.79%)
Jan 02, 2015 19.47 19.49 19.01 19.06 33,137 -0.35(-1.80%)
Dec 31, 2014 19.23 19.41 19.41 19.41 10,200 +0.15(+0.78%)
Dec 30, 2014 19.43 19.43 19.26 19.26 9,576 -0.11(-0.57%)
Dec 29, 2014 19.38 19.40 19.01 19.37 92,004 +0.07(+0.36%)
Dec 26, 2014 19.50 19.63 19.01 19.30 75,072 +0.39(+2.06%)
Dec 24, 2014 18.73 18.91 18.91 18.91 41,400 +0.26(+1.39%)
Dec 23, 2014 19.09 19.15 18.58 18.65 45,032 -0.44(-2.30%)
Dec 22, 2014 18.69 19.56 18.56 19.09 86,554 +0.53(+2.86%)
Dec 19, 2014 18.35 18.80 18.25 18.56 27,361 +0.04(+0.22%)
Dec 18, 2014 18.69 18.79 18.39 18.52 51,792 +0.08(+0.43%)
Dec 17, 2014 18.23 18.75 18.10 18.44 64,628 +0.29(+1.60%)
Dec 16, 2014 18.16 18.20 18.10 18.15 15,647 +0.05(+0.28%)
Dec 15, 2014 18.03 18.29 17.92 18.10 31,919 +0.19(+1.06%)
Dec 12, 2014 17.81 18.05 17.80 17.91 11,278 +0.14(+0.79%)
Dec 11, 2014 18.33 18.33 17.74 17.77 33,488 -0.42(-2.31%)
Dec 10, 2014 17.76 18.23 17.76 18.19 51,351 +0.26(+1.45%)
Dec 09, 2014 17.64 17.95 17.52 17.93 19,754 +0.13(+0.73%)
Dec 08, 2014 17.65 17.89 17.53 17.80 18,500 +0.35(+2.01%)
Dec 05, 2014 17.57 17.62 17.40 17.45 13,813 -0.07(-0.40%)
Dec 04, 2014 17.66 17.75 17.31 17.52 19,036 -0.17(-0.96%)
Dec 03, 2014 17.87 17.99 17.52 17.69 26,432 -0.19(-1.06%)
Dec 02, 2014 18.01 18.29 17.86 17.88 6,590 -0.10(-0.56%)
Dec 01, 2014 17.89 18.19 17.35 17.98 29,599 +0.24(+1.35%)
Nov 28, 2014 18.00 18.10 17.71 17.74 37,274 +0.11(+0.62%)
Nov 26, 2014 17.64 17.63 17.63 17.63 19,700 +0.08(+0.46%)
Nov 25, 2014 17.49 17.91 17.45 17.55 74,601 +0.07(+0.40%)
Nov 24, 2014 17.48 17.48 17.34 17.48 21,369 +0.14(+0.81%)
Nov 21, 2014 17.40 17.47 17.22 17.34 63,408 -0.08(-0.46%)
Nov 20, 2014 17.21 17.44 17.16 17.42 44,763 +0.19(+1.10%)
Nov 19, 2014 17.09 17.27 17.00 17.23 41,183 +0.13(+0.76%)
Nov 18, 2014 16.87 17.30 16.81 17.10 55,124 +0.24(+1.42%)
Nov 17, 2014 16.74 16.95 16.74 16.86 52,930 +0.29(+1.75%)
Nov 14, 2014 16.37 16.84 16.37 16.57 33,650 +0.22(+1.35%)
Nov 13, 2014 16.40 16.40 16.15 16.35 93,558 +0.73(+4.67%)
Nov 12, 2014 16.02 16.14 15.62 15.62 26,392 -0.35(-2.19%)
Nov 11, 2014 15.78 16.02 15.75 15.97 12,123 +0.13(+0.82%)
Nov 10, 2014 15.61 16.10 15.58 15.84 8,147 +0.18(+1.15%)
Nov 07, 2014 15.52 15.71 15.52 15.66 8,017 +0.04(+0.26%)
Nov 06, 2014 15.95 16.00 15.55 15.62 13,709 -0.32(-2.01%)
Nov 05, 2014 16.00 16.00 15.66 15.94 14,393 +0.07(+0.44%)
Nov 04, 2014 15.86 16.00 15.70 15.87 17,442 +0.05(+0.32%)
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.