Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.18 16.55 16.55 16.55 2,451,700 +0.40(+2.48%)
Dec 30, 2014 15.99 16.20 15.93 16.15 2,580,835 +0.16(+1.00%)
Dec 29, 2014 16.10 16.38 15.98 15.99 2,080,722 -0.09(-0.56%)
Dec 26, 2014 16.08 16.27 16.03 16.08 1,209,479 +0.02(+0.12%)
Dec 24, 2014 16.06 16.06 16.06 16.06 848,100 -0.01(-0.06%)
Dec 23, 2014 16.24 16.45 15.96 16.07 1,866,258 -0.14(-0.86%)
Dec 22, 2014 16.11 16.31 15.97 16.21 1,651,292 +0.11(+0.68%)
Dec 19, 2014 16.33 16.40 15.75 16.10 4,026,327 -0.19(-1.17%)
Dec 18, 2014 16.08 16.44 15.93 16.29 2,469,323 +0.38(+2.39%)
Dec 17, 2014 15.31 15.95 15.30 15.91 3,451,610 +0.66(+4.33%)
Dec 16, 2014 15.32 15.71 15.23 15.25 3,315,284 -0.16(-1.04%)
Dec 15, 2014 15.64 15.85 15.33 15.41 3,276,488 -0.22(-1.41%)
Dec 12, 2014 15.43 15.86 15.30 15.63 3,983,088 +0.10(+0.64%)
Dec 11, 2014 15.63 15.87 15.52 15.53 5,856,051 -0.03(-0.19%)
Dec 10, 2014 16.36 16.59 15.56 15.56 4,349,494 -0.88(-5.35%)
Dec 09, 2014 16.00 16.47 15.90 16.44 3,504,567 +0.32(+1.99%)
Dec 08, 2014 16.07 16.47 16.07 16.12 2,793,078 -0.08(-0.49%)
Dec 05, 2014 16.24 16.38 16.10 16.20 4,117,520 -0.10(-0.61%)
Dec 04, 2014 16.70 16.71 16.23 16.30 4,590,531 -0.42(-2.51%)
Dec 03, 2014 16.77 17.03 16.70 16.72 2,709,413 -0.05(-0.30%)
Dec 02, 2014 16.92 17.01 16.77 16.77 3,990,605 -0.21(-1.24%)
Dec 01, 2014 17.57 17.57 16.92 16.98 5,116,840 -0.59(-3.36%)
Nov 28, 2014 17.87 17.87 17.28 17.57 2,667,501 -0.29(-1.62%)
Nov 26, 2014 17.81 17.86 17.86 17.86 1,536,000 +0.05(+0.28%)
Nov 25, 2014 17.87 18.07 17.55 17.81 4,778,125 -0.03(-0.17%)
Nov 24, 2014 17.74 18.10 17.73 17.84 4,345,026 +0.17(+0.96%)
Nov 21, 2014 17.75 17.89 17.62 17.67 3,269,268 +0.21(+1.20%)
Nov 20, 2014 17.00 17.66 16.98 17.46 3,810,098 +0.39(+2.28%)
Nov 19, 2014 17.00 17.18 16.91 17.07 2,576,138 +0.00(+0.00%)
Nov 18, 2014 17.20 17.33 16.97 17.07 2,553,025 -0.09(-0.52%)
Nov 17, 2014 16.98 17.34 16.90 17.16 3,643,994 +0.13(+0.76%)
Nov 14, 2014 16.78 17.12 16.75 17.03 3,557,553 +0.22(+1.31%)
Nov 13, 2014 16.87 17.17 16.77 16.81 2,449,160 -0.06(-0.36%)
Nov 12, 2014 16.84 17.10 16.70 16.87 3,772,214 -0.21(-1.23%)
Nov 11, 2014 16.42 17.17 16.40 17.08 4,597,108 +0.62(+3.77%)
Nov 10, 2014 16.51 16.87 16.41 16.46 3,438,278 +0.12(+0.73%)
Nov 07, 2014 15.94 16.51 15.77 16.34 4,331,059 +0.36(+2.25%)
Nov 06, 2014 15.77 16.16 15.77 15.98 3,905,135 +0.21(+1.33%)
Nov 05, 2014 15.76 15.97 15.63 15.77 2,303,255 +0.08(+0.51%)
Nov 04, 2014 15.93 16.04 15.61 15.69 2,972,220 -0.30(-1.88%)
Nov 03, 2014 15.78 16.05 15.69 15.99 3,514,632 +0.25(+1.59%)
Oct 31, 2014 16.25 16.36 15.62 15.74 5,889,477 -0.36(-2.24%)
Oct 30, 2014 16.11 16.13 15.62 16.10 4,636,887 -0.08(-0.49%)
Oct 29, 2014 16.48 16.58 15.88 16.18 5,608,366 -0.37(-2.24%)
Oct 28, 2014 16.47 16.75 16.34 16.55 3,607,893 +0.08(+0.49%)
Oct 27, 2014 16.37 16.50 16.43 16.47 2,660,794 +0.04(+0.24%)
Oct 24, 2014 16.25 16.49 15.98 16.43 3,559,079 +0.16(+0.98%)
Oct 23, 2014 16.08 16.64 15.88 16.27 5,008,251 +0.31(+1.94%)
Oct 22, 2014 16.01 16.22 15.89 15.96 3,643,248 -0.05(-0.31%)
Oct 21, 2014 15.98 16.34 15.77 16.01 4,453,377 +0.12(+0.76%)
Oct 20, 2014 15.54 16.23 15.54 15.89 5,859,654 +0.38(+2.45%)
Oct 17, 2014 14.83 15.96 14.65 15.51 9,461,869 +0.95(+6.52%)
Oct 16, 2014 14.37 15.12 14.34 14.56 5,490,161 -0.06(-0.41%)
Oct 15, 2014 13.96 14.86 13.86 14.62 6,544,419 +0.55(+3.91%)
Oct 14, 2014 13.90 14.54 13.89 14.07 5,489,040 +0.29(+2.10%)
Oct 13, 2014 14.23 14.48 13.75 13.78 4,685,162 -0.30(-2.13%)
Oct 10, 2014 14.57 14.85 14.06 14.08 5,162,891 -0.54(-3.69%)
Oct 09, 2014 15.14 15.23 14.59 14.62 3,632,588 -0.54(-3.56%)
Oct 08, 2014 15.05 15.18 14.75 15.16 3,331,790 +0.10(+0.66%)
Oct 07, 2014 14.99 15.36 14.92 15.06 3,514,809 +0.00(+0.00%)
Oct 06, 2014 15.12 15.19 14.95 15.06 2,517,614 +0.06(+0.40%)
Oct 03, 2014 14.89 15.14 14.77 15.00 4,265,757 +0.22(+1.49%)
Oct 02, 2014 14.78 14.88 14.47 14.78 6,059,821 -0.02(-0.14%)
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.