Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.68 16.83 16.39 16.58 178,375 -0.30(-1.77%)
Jan 29, 2015 16.73 16.90 16.56 16.88 78,606 +0.25(+1.48%)
Jan 28, 2015 16.70 16.83 16.33 16.63 171,964 -0.03(-0.16%)
Jan 27, 2015 16.51 16.76 16.42 16.66 87,350 -0.11(-0.63%)
Jan 26, 2015 16.68 16.77 16.37 16.76 52,234 +0.11(+0.63%)
Jan 23, 2015 16.75 16.79 16.34 16.66 43,218 -0.08(-0.47%)
Jan 22, 2015 16.32 16.82 16.15 16.74 47,452 +0.55(+3.39%)
Jan 21, 2015 16.24 16.49 15.98 16.19 62,763 -0.16(-0.96%)
Jan 20, 2015 16.55 16.55 16.11 16.34 85,122 -0.23(-1.37%)
Jan 16, 2015 16.21 16.61 15.99 16.57 70,125 +0.27(+1.66%)
Jan 15, 2015 16.40 16.48 16.02 16.30 59,910 +0.01(+0.05%)
Jan 14, 2015 15.87 16.34 15.83 16.29 57,949 +0.16(+0.98%)
Jan 13, 2015 15.79 16.33 15.70 16.14 106,644 +0.41(+2.61%)
Jan 12, 2015 15.44 15.75 15.42 15.72 73,097 +0.26(+1.70%)
Jan 09, 2015 15.52 15.52 15.37 15.46 79,547 -0.07(-0.45%)
Jan 08, 2015 15.59 15.59 15.41 15.53 126,707 +0.16(+1.02%)
Jan 07, 2015 15.44 15.44 15.18 15.37 43,871 +0.11(+0.75%)
Jan 06, 2015 15.50 15.50 15.06 15.26 82,781 -0.31(-1.97%)
Jan 05, 2015 15.89 16.00 15.40 15.57 62,915 -0.51(-3.16%)
Jan 02, 2015 16.34 16.37 15.77 16.07 54,079 -0.11(-0.70%)
Dec 31, 2014 16.34 16.19 16.19 16.19 44,938 -0.12(-0.75%)
Dec 30, 2014 16.33 16.39 16.27 16.31 47,418 -0.03(-0.16%)
Dec 29, 2014 16.34 16.47 16.28 16.34 54,134 -0.05(-0.32%)
Dec 26, 2014 16.55 16.76 16.27 16.39 50,835 -0.04(-0.27%)
Dec 24, 2014 16.56 16.43 16.43 16.43 41,393 +0.01(+0.05%)
Dec 23, 2014 16.41 16.52 16.31 16.42 85,280 +0.12(+0.75%)
Dec 22, 2014 16.36 16.46 16.22 16.30 96,968 +0.02(+0.11%)
Dec 19, 2014 16.34 16.48 16.11 16.28 303,976 -0.10(-0.59%)
Dec 18, 2014 17.32 17.32 15.63 16.38 182,336 +1.43(+9.53%)
Dec 17, 2014 14.39 15.04 14.37 14.95 91,519 +0.44(+3.01%)
Dec 16, 2014 14.07 14.67 14.04 14.52 65,741 +0.38(+2.66%)
Dec 15, 2014 14.46 14.56 14.07 14.14 52,455 -0.25(-1.76%)
Dec 12, 2014 14.37 14.61 14.37 14.39 39,778 -0.22(-1.50%)
Dec 11, 2014 14.56 14.85 14.47 14.61 55,385 +0.14(+0.97%)
Dec 10, 2014 14.57 14.80 14.47 14.47 42,027 -0.30(-2.01%)
Dec 09, 2014 14.00 14.81 13.99 14.77 42,692 +0.55(+3.87%)
Dec 08, 2014 14.55 14.87 14.12 14.22 36,931 -0.44(-2.98%)
Dec 05, 2014 14.65 14.89 14.59 14.66 65,160 -0.10(-0.71%)
Dec 04, 2014 14.53 14.84 14.46 14.76 38,490 +0.19(+1.32%)
Dec 03, 2014 13.91 14.70 13.91 14.57 37,466 +0.37(+2.59%)
Dec 02, 2014 14.26 14.53 13.86 14.20 82,138 -0.07(-0.49%)
Dec 01, 2014 14.39 14.45 14.24 14.27 56,056 -0.12(-0.85%)
Nov 28, 2014 14.48 14.59 14.39 14.39 34,719 -0.09(-0.60%)
Nov 26, 2014 14.77 14.48 14.48 14.48 62,204 -0.17(-1.13%)
Nov 25, 2014 14.88 14.89 14.60 14.65 33,226 -0.01(-0.06%)
Nov 24, 2014 14.64 14.74 14.59 14.66 47,232 +0.15(+1.02%)
Nov 21, 2014 14.85 14.88 14.49 14.51 72,694 -0.07(-0.48%)
Nov 20, 2014 14.39 14.59 14.39 14.58 29,000 +0.06(+0.42%)
Nov 19, 2014 14.71 14.71 14.41 14.52 42,386 -0.18(-1.25%)
Nov 18, 2014 14.31 14.71 14.31 14.70 62,232 +0.44(+3.07%)
Nov 17, 2014 14.52 14.52 14.24 14.26 35,852 -0.23(-1.57%)
Nov 14, 2014 14.71 14.75 14.48 14.49 53,889 -0.17(-1.19%)
Nov 13, 2014 14.91 14.91 14.65 14.67 46,567 -0.19(-1.29%)
Nov 12, 2014 14.87 14.95 14.65 14.86 40,599 +0.09(+0.59%)
Nov 11, 2014 14.82 14.90 14.72 14.77 38,812 -0.03(-0.18%)
Nov 10, 2014 14.65 14.80 14.63 14.80 28,658 +0.17(+1.20%)
Nov 07, 2014 14.48 14.65 14.48 14.62 62,105 +0.02(+0.12%)
Nov 06, 2014 14.62 14.70 14.48 14.60 41,533 -0.06(-0.42%)
Nov 05, 2014 14.90 14.90 14.55 14.67 36,991 -0.07(-0.48%)
Nov 04, 2014 14.88 15.05 14.64 14.74 48,607 -0.24(-1.58%)
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.