Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.48 18.48 17.99 18.03 199,645 -0.59(-3.15%)
Jan 29, 2015 18.15 18.67 18.12 18.62 109,425 +0.36(+1.98%)
Jan 28, 2015 18.66 18.85 18.19 18.26 129,156 -0.30(-1.62%)
Jan 27, 2015 18.45 18.63 18.32 18.56 185,213 -0.03(-0.15%)
Jan 26, 2015 18.62 18.62 18.33 18.58 136,547 +0.01(+0.07%)
Jan 23, 2015 18.54 18.73 18.41 18.57 193,409 -0.05(-0.25%)
Jan 22, 2015 18.30 18.82 18.04 18.62 251,374 +0.41(+2.22%)
Jan 21, 2015 18.14 18.31 18.05 18.21 116,795 +0.11(+0.60%)
Jan 20, 2015 18.48 18.54 18.10 18.10 195,045 -0.44(-2.35%)
Jan 16, 2015 18.37 18.67 18.37 18.54 246,293 +0.11(+0.57%)
Jan 15, 2015 18.27 18.63 18.27 18.44 258,556 -0.01(-0.05%)
Jan 14, 2015 18.59 18.60 18.21 18.44 129,729 -0.17(-0.89%)
Jan 13, 2015 18.30 18.66 18.01 18.61 250,347 +0.46(+2.55%)
Jan 12, 2015 18.25 18.59 18.00 18.15 281,385 -0.05(-0.28%)
Jan 09, 2015 18.39 18.48 18.12 18.20 156,442 -0.25(-1.33%)
Jan 08, 2015 18.32 18.66 18.09 18.44 380,605 +0.27(+1.51%)
Jan 07, 2015 17.98 18.19 17.68 18.17 175,341 +0.29(+1.61%)
Jan 06, 2015 18.06 18.27 17.64 17.88 309,840 -0.25(-1.38%)
Jan 05, 2015 18.10 18.22 17.89 18.13 141,988 -0.11(-0.62%)
Jan 02, 2015 18.69 18.69 17.94 18.24 134,272 -0.32(-1.71%)
Dec 31, 2014 18.71 18.56 18.56 18.56 318,245 -0.01(-0.07%)
Dec 30, 2014 18.73 18.84 18.50 18.57 107,594 -0.14(-0.76%)
Dec 29, 2014 18.72 18.90 18.61 18.72 304,880 +0.06(+0.30%)
Dec 26, 2014 18.46 18.72 18.23 18.66 317,441 +0.24(+1.31%)
Dec 24, 2014 18.67 18.42 18.42 18.42 286,243 -0.18(-0.94%)
Dec 23, 2014 18.56 18.64 18.52 18.59 403,980 +0.12(+0.63%)
Dec 22, 2014 18.45 18.50 18.21 18.48 291,972 +0.05(+0.29%)
Dec 19, 2014 18.59 18.59 18.18 18.42 717,088 -0.25(-1.31%)
Dec 18, 2014 18.52 18.80 18.36 18.67 169,692 +0.30(+1.63%)
Dec 17, 2014 17.60 18.37 17.43 18.37 253,707 +0.64(+3.60%)
Dec 16, 2014 17.52 17.88 17.32 17.73 191,765 +0.25(+1.43%)
Dec 15, 2014 17.65 17.85 17.21 17.48 260,521 -0.03(-0.18%)
Dec 12, 2014 17.68 18.07 17.45 17.51 143,979 -0.33(-1.84%)
Dec 11, 2014 17.73 18.12 17.73 17.84 191,738 +0.21(+1.20%)
Dec 10, 2014 17.81 17.98 17.38 17.63 182,502 -0.31(-1.72%)
Dec 09, 2014 17.30 17.94 17.30 17.94 168,452 +0.49(+2.81%)
Dec 08, 2014 17.66 17.74 17.33 17.45 108,688 -0.22(-1.24%)
Dec 05, 2014 17.44 17.70 17.44 17.67 140,477 +0.18(+1.00%)
Dec 04, 2014 17.67 17.67 17.41 17.49 185,066 -0.18(-1.03%)
Dec 03, 2014 17.52 17.81 17.45 17.67 163,874 +0.24(+1.38%)
Dec 02, 2014 17.13 17.51 17.13 17.43 327,930 +0.11(+0.62%)
Dec 01, 2014 17.17 17.44 16.95 17.32 272,673 +0.21(+1.24%)
Nov 28, 2014 17.45 17.89 17.09 17.11 81,250 -0.43(-2.43%)
Nov 26, 2014 17.51 17.54 17.54 17.54 204,459 +0.01(+0.04%)
Nov 25, 2014 17.52 17.61 17.42 17.53 72,925 +0.04(+0.23%)
Nov 24, 2014 17.41 17.54 17.31 17.49 105,795 +0.11(+0.63%)
Nov 21, 2014 17.62 17.64 17.34 17.38 144,674 -0.03(-0.18%)
Nov 20, 2014 17.37 17.54 17.32 17.41 91,994 -0.06(-0.32%)
Nov 19, 2014 17.80 17.80 17.35 17.47 101,403 -0.26(-1.49%)
Nov 18, 2014 17.70 18.00 17.62 17.73 149,365 +0.02(+0.09%)
Nov 17, 2014 17.80 17.86 17.64 17.72 92,868 -0.10(-0.54%)
Nov 14, 2014 17.99 18.00 17.76 17.81 95,361 -0.09(-0.53%)
Nov 13, 2014 18.15 18.15 17.79 17.91 77,578 -0.21(-1.16%)
Nov 12, 2014 17.90 18.15 17.87 18.12 110,914 +0.21(+1.15%)
Nov 11, 2014 17.98 18.11 17.69 17.91 200,863 -0.07(-0.36%)
Nov 10, 2014 17.71 18.00 17.71 17.98 162,136 +0.13(+0.74%)
Nov 07, 2014 17.91 17.94 17.61 17.84 153,811 -0.08(-0.46%)
Nov 06, 2014 17.76 17.94 17.64 17.93 102,473 +0.17(+0.96%)
Nov 05, 2014 17.75 17.80 17.58 17.76 136,750 +0.08(+0.44%)
Nov 04, 2014 17.59 17.81 17.55 17.68 142,409 -0.02(-0.10%)
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.