Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.98 17.05 16.19 16.20 29,865 -0.90(-5.24%)
Nov 26, 2014 16.95 17.09 17.09 17.09 5,905 -0.10(-0.59%)
Nov 25, 2014 17.25 17.36 17.06 17.19 15,806 +0.00(+0.00%)
Nov 24, 2014 16.84 17.36 16.83 17.19 9,718 +0.34(+2.01%)
Nov 21, 2014 17.11 17.27 16.83 16.85 36,150 -0.06(-0.38%)
Nov 20, 2014 16.91 17.07 16.91 16.92 19,274 +0.00(+0.00%)
Nov 19, 2014 16.94 17.29 16.91 16.92 24,451 -0.08(-0.48%)
Nov 18, 2014 17.14 17.34 16.98 17.00 26,087 -0.14(-0.80%)
Nov 17, 2014 17.19 17.37 17.12 17.14 18,376 -0.07(-0.43%)
Nov 14, 2014 17.20 17.27 17.17 17.21 20,688 -0.05(-0.32%)
Nov 13, 2014 17.29 17.40 17.14 17.27 31,524 -0.05(-0.26%)
Nov 12, 2014 17.44 17.46 17.13 17.31 47,538 -0.06(-0.37%)
Nov 11, 2014 17.38 17.46 17.03 17.38 52,092 -0.04(-0.21%)
Nov 10, 2014 17.15 17.42 16.95 17.41 41,543 +0.21(+1.22%)
Nov 07, 2014 17.41 17.41 17.07 17.20 44,304 -0.04(-0.21%)
Nov 06, 2014 17.04 17.28 16.93 17.24 27,247 +0.27(+1.56%)
Nov 05, 2014 17.47 17.48 16.95 16.97 39,583 -0.27(-1.59%)
Nov 04, 2014 17.37 17.48 17.11 17.25 45,259 -0.23(-1.31%)
Nov 03, 2014 17.28 17.62 17.28 17.48 27,822 +0.16(+0.90%)
Oct 31, 2014 17.51 17.51 17.06 17.32 66,632 -0.19(-1.10%)
Oct 30, 2014 17.35 17.79 17.00 17.51 94,911 +0.22(+1.27%)
Oct 29, 2014 17.28 17.38 16.74 17.29 57,759 -0.08(-0.47%)
Oct 28, 2014 17.41 17.64 17.21 17.38 39,419 +0.20(+1.17%)
Oct 27, 2014 17.30 17.35 17.24 17.17 9,162 -0.06(-0.37%)
Oct 24, 2014 17.30 17.45 17.10 17.24 35,748 -0.07(-0.42%)
Oct 23, 2014 17.38 17.56 17.27 17.31 13,417 +0.05(+0.32%)
Oct 22, 2014 17.43 17.60 17.20 17.26 32,195 -0.15(-0.84%)
Oct 21, 2014 17.38 17.44 17.32 17.40 26,572 +0.03(+0.16%)
Oct 20, 2014 17.40 17.36 17.04 17.38 18,538 +0.02(+0.11%)
Oct 17, 2014 17.35 17.60 17.28 17.36 32,228 +0.25(+1.44%)
Oct 16, 2014 17.11 17.34 16.84 17.11 39,274 -0.05(-0.32%)
Oct 15, 2014 17.11 17.38 16.79 17.16 67,951 -0.13(-0.74%)
Oct 14, 2014 17.39 17.48 17.04 17.29 31,095 +0.11(+0.64%)
Oct 13, 2014 16.85 17.45 16.71 17.18 30,295 +0.47(+2.79%)
Oct 10, 2014 16.61 17.13 16.61 16.72 24,011 -0.02(-0.11%)
Oct 09, 2014 16.85 17.21 16.64 16.73 31,814 -0.27(-1.56%)
Oct 08, 2014 16.73 17.05 16.64 17.00 10,334 +0.32(+1.92%)
Oct 07, 2014 16.34 16.76 16.34 16.68 18,366 -0.12(-0.71%)
Oct 06, 2014 16.92 17.04 16.58 16.80 17,017 -0.11(-0.65%)
Oct 03, 2014 16.88 17.23 16.72 16.91 20,688 +0.24(+1.43%)
Oct 02, 2014 16.65 17.01 16.58 16.67 55,113 +0.03(+0.16%)
Oct 01, 2014 17.15 17.15 16.55 16.64 24,128 -0.46(-2.67%)
Sep 30, 2014 16.99 17.28 16.98 17.10 23,346 -0.14(-0.80%)
Sep 29, 2014 16.93 17.35 16.91 17.24 12,007 +0.06(+0.37%)
Sep 26, 2014 17.18 17.32 17.10 17.17 11,363 +0.04(+0.21%)
Sep 25, 2014 17.67 17.68 17.12 17.14 30,318 -0.37(-2.09%)
Sep 24, 2014 17.38 17.59 17.15 17.50 19,111 +0.13(+0.74%)
Sep 23, 2014 17.63 17.82 17.38 17.38 25,985 -0.25(-1.40%)
Sep 22, 2014 17.65 17.74 17.56 17.62 23,859 -0.05(-0.26%)
Sep 19, 2014 17.79 17.83 17.64 17.67 97,344 -0.16(-0.92%)
Sep 18, 2014 17.70 17.87 17.59 17.83 27,120 +0.23(+1.30%)
Sep 17, 2014 17.56 17.79 17.40 17.60 17,224 +0.10(+0.57%)
Sep 16, 2014 17.44 17.68 17.38 17.50 11,140 -0.01(-0.05%)
Sep 15, 2014 17.45 17.58 17.45 17.51 18,632 -0.02(-0.10%)
Sep 12, 2014 17.65 17.68 17.51 17.53 12,465 -0.12(-0.67%)
Sep 11, 2014 17.52 17.66 17.42 17.65 11,897 +0.11(+0.63%)
Sep 10, 2014 17.53 17.61 17.43 17.54 11,262 +0.08(+0.47%)
Sep 09, 2014 17.51 17.69 17.39 17.46 13,473 -0.04(-0.21%)
Sep 08, 2014 17.24 17.51 17.08 17.49 14,949 +0.20(+1.16%)
Sep 05, 2014 17.42 17.46 17.12 17.29 11,519 -0.22(-1.25%)
Sep 04, 2014 17.42 17.61 17.42 17.51 24,719 +0.08(+0.47%)
Sep 03, 2014 17.86 17.86 17.42 17.43 7,096 -0.31(-1.74%)
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.