Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.63 16.72 16.72 16.72 413,744 +0.13(+0.76%)
Dec 30, 2014 16.51 16.64 16.43 16.59 258,753 +0.01(+0.08%)
Dec 29, 2014 16.92 17.11 16.56 16.58 294,005 -0.32(-1.86%)
Dec 26, 2014 16.70 16.92 16.59 16.90 260,443 +0.29(+1.73%)
Dec 24, 2014 16.67 16.61 16.61 16.61 210,513 -0.06(-0.34%)
Dec 23, 2014 16.79 16.80 16.57 16.66 503,838 +0.00(+0.00%)
Dec 22, 2014 16.54 16.71 16.49 16.66 472,023 +0.08(+0.46%)
Dec 19, 2014 16.34 16.66 16.31 16.59 766,747 +0.28(+1.72%)
Dec 18, 2014 16.53 16.53 16.02 16.31 874,749 +0.19(+1.17%)
Dec 17, 2014 15.66 16.15 15.52 16.12 724,066 +0.53(+3.41%)
Dec 16, 2014 15.52 16.27 15.50 15.59 814,547 +0.11(+0.68%)
Dec 15, 2014 15.72 15.82 15.33 15.48 845,803 +0.25(+1.65%)
Dec 12, 2014 15.27 15.51 15.06 15.23 522,815 -0.28(-1.81%)
Dec 11, 2014 15.80 16.13 15.45 15.51 597,535 -0.17(-1.07%)
Dec 10, 2014 16.06 16.19 15.50 15.68 476,205 -0.50(-3.07%)
Dec 09, 2014 15.54 16.19 15.50 16.17 451,689 +0.50(+3.22%)
Dec 08, 2014 15.92 16.00 15.57 15.67 582,052 -0.34(-2.14%)
Dec 05, 2014 15.77 16.07 15.77 16.01 491,399 +0.25(+1.60%)
Dec 04, 2014 15.91 15.95 15.64 15.76 380,446 -0.20(-1.27%)
Dec 03, 2014 15.36 16.13 15.29 15.96 589,540 +0.63(+4.11%)
Dec 02, 2014 15.13 15.78 15.04 15.33 894,868 +0.23(+1.53%)
Dec 01, 2014 15.83 15.83 14.91 15.10 1,349,322 -0.69(-4.35%)
Nov 28, 2014 16.67 16.67 15.75 15.79 633,915 -0.99(-5.88%)
Nov 26, 2014 16.80 16.78 16.78 16.78 236,078 -0.07(-0.42%)
Nov 25, 2014 16.97 17.08 16.64 16.85 394,502 -0.08(-0.50%)
Nov 24, 2014 17.13 17.14 16.55 16.93 439,201 -0.11(-0.62%)
Nov 21, 2014 16.95 17.49 16.87 17.04 488,956 +0.35(+2.10%)
Nov 20, 2014 16.15 16.72 16.11 16.69 333,366 +0.45(+2.76%)
Nov 19, 2014 16.50 16.57 16.07 16.24 446,343 -0.28(-1.70%)
Nov 18, 2014 16.34 16.73 16.34 16.52 594,337 +0.17(+1.03%)
Nov 17, 2014 16.13 16.44 16.06 16.35 374,637 +0.11(+0.65%)
Nov 14, 2014 16.05 16.44 15.85 16.24 456,522 +0.26(+1.62%)
Nov 13, 2014 15.88 16.23 15.72 15.99 733,188 -0.10(-0.61%)
Nov 12, 2014 15.97 16.11 15.70 16.08 724,840 +0.06(+0.35%)
Nov 11, 2014 16.06 16.33 15.83 16.03 990,422 -0.07(-0.43%)
Nov 10, 2014 16.67 16.70 16.03 16.10 580,016 -0.57(-3.45%)
Nov 07, 2014 16.43 16.69 16.12 16.67 453,837 +0.19(+1.13%)
Nov 06, 2014 16.19 16.59 15.25 16.49 1,205,731 +0.46(+2.90%)
Nov 05, 2014 16.09 16.19 15.84 16.02 591,476 -0.02(-0.13%)
Nov 04, 2014 16.44 16.56 15.87 16.04 970,359 -0.54(-3.26%)
Nov 03, 2014 16.77 16.94 16.46 16.58 638,637 -0.17(-0.99%)
Oct 31, 2014 16.60 16.87 16.35 16.75 694,173 +0.42(+2.54%)
Oct 30, 2014 16.06 16.47 15.88 16.33 542,713 +0.19(+1.20%)
Oct 29, 2014 16.15 16.25 15.96 16.14 1,071,027 +0.07(+0.43%)
Oct 28, 2014 15.72 16.12 15.68 16.07 442,270 +0.46(+2.93%)
Oct 27, 2014 15.92 16.06 16.06 15.61 479,788 -0.44(-2.76%)
Oct 24, 2014 16.04 16.10 15.65 16.06 366,033 +0.06(+0.39%)
Oct 23, 2014 15.79 16.21 15.67 15.99 556,411 +0.33(+2.12%)
Oct 22, 2014 16.20 16.24 15.64 15.66 576,591 -0.48(-2.96%)
Oct 21, 2014 15.83 16.15 15.81 16.14 891,891 +0.44(+2.82%)
Oct 20, 2014 15.44 15.80 15.31 15.70 677,680 +0.28(+1.80%)
Oct 17, 2014 14.98 15.83 14.78 15.42 1,215,048 +0.66(+4.51%)
Oct 16, 2014 14.06 14.84 14.05 14.75 844,506 +0.51(+3.60%)
Oct 15, 2014 14.20 14.38 13.67 14.24 1,533,263 -0.12(-0.82%)
Oct 14, 2014 14.58 14.68 14.28 14.36 1,039,356 -0.10(-0.72%)
Oct 13, 2014 15.25 15.35 14.28 14.46 2,295,079 -0.78(-5.13%)
Oct 10, 2014 15.88 16.11 15.12 15.25 1,340,478 -0.69(-4.35%)
Oct 09, 2014 16.83 16.91 15.88 15.94 1,513,098 -0.92(-5.46%)
Oct 08, 2014 16.61 16.88 16.33 16.86 946,106 +0.26(+1.54%)
Oct 07, 2014 16.89 16.99 16.58 16.60 861,168 -0.33(-1.92%)
Oct 06, 2014 17.32 17.32 16.80 16.93 918,113 -0.39(-2.24%)
Oct 03, 2014 17.41 17.91 16.98 17.32 1,513,915 -0.43(-2.42%)
Oct 02, 2014 17.72 17.78 17.39 17.75 721,658 +0.06(+0.31%)
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.