Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.48 14.59 14.39 14.40 34,715 -0.09(-0.60%)
Nov 26, 2014 14.77 14.48 14.48 14.48 62,197 -0.17(-1.13%)
Nov 25, 2014 14.89 14.89 14.60 14.65 33,223 -0.01(-0.06%)
Nov 24, 2014 14.64 14.74 14.59 14.66 47,226 +0.15(+1.02%)
Nov 21, 2014 14.85 14.88 14.49 14.51 72,686 -0.07(-0.48%)
Nov 20, 2014 14.40 14.59 14.40 14.58 28,997 +0.06(+0.42%)
Nov 19, 2014 14.71 14.71 14.41 14.52 42,381 -0.18(-1.25%)
Nov 18, 2014 14.31 14.71 14.31 14.70 62,225 +0.44(+3.07%)
Nov 17, 2014 14.52 14.52 14.24 14.27 35,848 -0.23(-1.57%)
Nov 14, 2014 14.71 14.76 14.48 14.49 53,883 -0.17(-1.19%)
Nov 13, 2014 14.91 14.91 14.65 14.67 46,562 -0.19(-1.29%)
Nov 12, 2014 14.87 14.96 14.65 14.86 40,595 +0.09(+0.59%)
Nov 11, 2014 14.82 14.90 14.72 14.77 38,808 -0.03(-0.18%)
Nov 10, 2014 14.65 14.80 14.63 14.80 28,655 +0.17(+1.20%)
Nov 07, 2014 14.48 14.65 14.48 14.62 62,098 +0.02(+0.12%)
Nov 06, 2014 14.62 14.70 14.48 14.61 41,528 -0.06(-0.42%)
Nov 05, 2014 14.90 14.90 14.55 14.67 36,987 -0.07(-0.47%)
Nov 04, 2014 14.88 15.05 14.64 14.74 48,602 -0.24(-1.58%)
Nov 03, 2014 15.10 15.31 14.83 14.97 67,764 -0.01(-0.06%)
Oct 31, 2014 15.18 15.18 14.88 14.98 96,123 +0.18(+1.24%)
Oct 30, 2014 14.66 14.93 14.54 14.80 92,630 +0.15(+1.02%)
Oct 29, 2014 14.65 14.73 14.41 14.65 49,980 +0.04(+0.24%)
Oct 28, 2014 14.01 14.62 14.00 14.62 78,192 +0.66(+4.70%)
Oct 27, 2014 13.99 14.01 14.01 13.96 41,758 -0.05(-0.37%)
Oct 24, 2014 13.85 14.01 13.75 14.01 43,501 +0.17(+1.26%)
Oct 23, 2014 13.78 13.99 13.62 13.84 59,721 +0.17(+1.25%)
Oct 22, 2014 13.79 13.79 13.62 13.67 53,660 -0.08(-0.57%)
Oct 21, 2014 13.71 13.79 13.58 13.74 72,073 +0.12(+0.89%)
Oct 20, 2014 13.51 13.66 13.45 13.62 62,741 +0.10(+0.71%)
Oct 17, 2014 13.25 13.64 13.18 13.53 101,172 +0.49(+3.73%)
Oct 16, 2014 12.62 13.14 12.62 13.04 124,135 +0.14(+1.08%)
Oct 15, 2014 13.16 13.28 12.68 12.90 125,403 -0.35(-2.62%)
Oct 14, 2014 13.33 13.55 13.09 13.25 86,956 +0.01(+0.07%)
Oct 13, 2014 13.27 13.53 13.21 13.24 81,714 +0.04(+0.33%)
Oct 10, 2014 12.98 13.50 12.98 13.20 61,110 +0.05(+0.40%)
Oct 09, 2014 13.54 13.67 13.12 13.14 92,469 -0.46(-3.39%)
Oct 08, 2014 13.25 13.74 13.18 13.61 87,768 +0.29(+2.15%)
Oct 07, 2014 13.58 13.69 13.30 13.32 96,165 -0.34(-2.48%)
Oct 06, 2014 13.87 13.90 13.53 13.66 48,246 -0.21(-1.50%)
Oct 03, 2014 13.77 13.96 13.69 13.87 69,784 +0.30(+2.24%)
Oct 02, 2014 13.47 13.71 13.40 13.56 67,988 +0.13(+0.97%)
Oct 01, 2014 13.75 13.89 13.34 13.43 89,175 -0.30(-2.21%)
Sep 30, 2014 13.99 14.18 13.74 13.74 71,355 -0.27(-1.92%)
Sep 29, 2014 13.94 14.08 13.90 14.01 86,605 -0.10(-0.74%)
Sep 26, 2014 13.87 14.20 13.87 14.11 77,558 +0.23(+1.69%)
Sep 25, 2014 14.12 14.12 13.81 13.87 96,707 -0.30(-2.15%)
Sep 24, 2014 14.00 14.27 13.97 14.18 71,085 +0.15(+1.05%)
Sep 23, 2014 14.47 14.58 14.02 14.03 117,675 -0.56(-3.81%)
Sep 22, 2014 15.03 15.03 14.57 14.59 97,274 -0.53(-3.51%)
Sep 19, 2014 15.02 15.29 15.02 15.12 109,727 +0.17(+1.10%)
Sep 18, 2014 15.47 15.47 14.71 14.95 147,969 -0.40(-2.60%)
Sep 17, 2014 15.34 15.44 14.97 15.35 48,962 -0.03(-0.17%)
Sep 16, 2014 15.13 15.47 14.83 15.38 60,589 +0.25(+1.67%)
Sep 15, 2014 15.07 15.25 15.00 15.13 47,853 -0.02(-0.11%)
Sep 12, 2014 14.94 15.21 14.67 15.14 68,717 +0.25(+1.69%)
Sep 11, 2014 14.81 14.95 14.78 14.89 88,432 +0.00(+0.00%)
Sep 10, 2014 14.61 15.00 14.61 14.89 78,134 +0.45(+3.13%)
Sep 09, 2014 15.16 15.16 14.40 14.44 88,725 -0.70(-4.60%)
Sep 08, 2014 15.39 15.41 15.08 15.14 43,821 -0.31(-2.03%)
Sep 05, 2014 15.30 15.48 15.28 15.45 57,737 +0.08(+0.51%)
Sep 04, 2014 15.67 15.74 15.34 15.37 41,234 -0.23(-1.45%)
Sep 03, 2014 15.76 15.81 15.53 15.60 60,715 -0.14(-0.88%)
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.