Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.83 14.08 13.68 13.71 84,573 -0.12(-0.87%)
Nov 26, 2014 13.56 13.83 13.83 13.83 1,167,800 +0.31(+2.29%)
Nov 25, 2014 13.74 13.74 13.36 13.52 305,280 -0.12(-0.88%)
Nov 24, 2014 13.66 13.81 13.59 13.64 61,566 +0.00(+0.00%)
Nov 21, 2014 14.02 14.05 13.55 13.64 126,067 -0.24(-1.73%)
Nov 20, 2014 13.57 13.95 13.54 13.88 68,689 +0.23(+1.68%)
Nov 19, 2014 13.85 13.85 13.48 13.65 243,253 -0.27(-1.94%)
Nov 18, 2014 14.15 14.20 13.89 13.92 149,055 -0.17(-1.21%)
Nov 17, 2014 14.33 14.46 14.03 14.09 206,272 -0.26(-1.81%)
Nov 14, 2014 14.54 14.69 14.29 14.35 146,139 -0.17(-1.17%)
Nov 13, 2014 14.75 14.93 14.49 14.52 51,906 -0.23(-1.56%)
Nov 12, 2014 14.28 14.79 14.28 14.75 167,935 +0.38(+2.64%)
Nov 11, 2014 14.71 15.25 14.32 14.37 138,014 -0.32(-2.18%)
Nov 10, 2014 14.77 14.77 14.53 14.69 61,361 -0.06(-0.41%)
Nov 07, 2014 14.82 14.85 14.53 14.75 193,936 -0.12(-0.81%)
Nov 06, 2014 14.73 14.99 14.10 14.87 594,243 -1.41(-8.66%)
Nov 05, 2014 16.60 16.63 16.26 16.28 124,307 -0.13(-0.79%)
Nov 04, 2014 16.83 17.08 16.31 16.41 102,264 -0.54(-3.19%)
Nov 03, 2014 17.01 17.08 16.78 16.95 114,618 +0.01(+0.06%)
Oct 31, 2014 16.99 17.08 15.78 16.94 92,870 +0.31(+1.86%)
Oct 30, 2014 15.85 16.70 15.85 16.63 101,600 +0.43(+2.65%)
Oct 29, 2014 16.17 16.26 15.94 16.20 105,985 +0.08(+0.50%)
Oct 28, 2014 15.91 16.21 15.90 16.12 175,217 +0.24(+1.51%)
Oct 27, 2014 15.77 15.91 15.60 15.88 89,932 -0.16(-1.00%)
Oct 24, 2014 16.00 16.09 15.84 16.04 64,172 +0.02(+0.12%)
Oct 23, 2014 16.00 16.29 14.98 16.02 189,923 +0.20(+1.26%)
Oct 22, 2014 16.00 16.16 15.75 15.82 207,497 -0.20(-1.25%)
Oct 21, 2014 16.12 16.16 15.95 16.02 148,245 -0.09(-0.56%)
Oct 20, 2014 16.00 16.12 15.89 16.11 129,316 +0.08(+0.50%)
Oct 17, 2014 16.04 16.28 16.04 16.03 121,458 +0.07(+0.44%)
Oct 16, 2014 15.80 16.00 15.80 15.96 118,604 +0.09(+0.57%)
Oct 15, 2014 15.64 15.95 15.32 15.87 124,896 +0.15(+0.95%)
Oct 14, 2014 15.64 15.74 15.40 15.72 139,010 +0.26(+1.68%)
Oct 13, 2014 15.36 15.73 14.82 15.46 158,438 +0.19(+1.24%)
Oct 10, 2014 15.31 15.50 15.25 15.27 54,271 -0.11(-0.72%)
Oct 09, 2014 15.85 15.85 15.32 15.38 87,651 -0.43(-2.72%)
Oct 08, 2014 15.23 15.89 14.97 15.81 137,802 +0.52(+3.40%)
Oct 07, 2014 15.38 15.56 15.26 15.29 149,446 -0.21(-1.35%)
Oct 06, 2014 15.51 15.75 15.33 15.50 325,109 -0.01(-0.06%)
Oct 03, 2014 15.68 15.82 15.48 15.51 54,180 -0.03(-0.19%)
Oct 02, 2014 15.36 15.65 15.17 15.54 79,587 +0.14(+0.91%)
Oct 01, 2014 15.53 15.60 15.32 15.40 300,649 -0.10(-0.65%)
Sep 30, 2014 15.69 15.69 15.41 15.50 92,511 -0.21(-1.34%)
Sep 29, 2014 15.60 15.83 15.57 15.71 68,497 -0.08(-0.51%)
Sep 26, 2014 15.80 15.88 15.51 15.79 82,083 +0.15(+0.96%)
Sep 25, 2014 15.84 15.84 15.58 15.64 35,898 -0.27(-1.70%)
Sep 24, 2014 15.70 15.98 15.49 15.91 61,323 +0.28(+1.79%)
Sep 23, 2014 15.49 15.74 15.26 15.63 63,841 +0.14(+0.90%)
Sep 22, 2014 15.82 15.82 15.39 15.49 64,954 -0.40(-2.52%)
Sep 19, 2014 15.84 15.95 15.20 15.89 203,664 +0.05(+0.32%)
Sep 18, 2014 15.87 15.94 15.69 15.84 51,953 +0.09(+0.57%)
Sep 17, 2014 15.70 15.78 15.61 15.75 56,497 +0.11(+0.70%)
Sep 16, 2014 15.35 15.74 15.25 15.64 100,432 +0.29(+1.89%)
Sep 15, 2014 15.68 15.68 15.26 15.35 69,031 -0.13(-0.84%)
Sep 12, 2014 15.75 15.75 15.42 15.48 75,922 -0.24(-1.53%)
Sep 11, 2014 15.44 15.74 15.31 15.72 55,643 +0.24(+1.55%)
Sep 10, 2014 15.33 15.54 15.09 15.48 67,273 +0.19(+1.24%)
Sep 09, 2014 15.18 15.35 14.96 15.29 76,143 +0.13(+0.86%)
Sep 08, 2014 15.03 15.28 14.76 15.16 104,073 +0.07(+0.46%)
Sep 05, 2014 15.07 15.13 14.65 15.09 121,160 -0.03(-0.17%)
Sep 04, 2014 15.02 15.10 15.00 15.12 56,616 +0.08(+0.50%)
Sep 03, 2014 15.30 15.34 14.75 15.04 45,728 -0.19(-1.25%)
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.