Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.64 15.74 15.49 15.65 1,286,714 -0.06(-0.38%)
Jan 29, 2015 15.75 15.82 15.60 15.71 401,737 -0.02(-0.13%)
Jan 28, 2015 16.01 16.01 15.64 15.73 420,326 -0.22(-1.38%)
Jan 27, 2015 15.98 16.09 15.93 15.95 417,221 -0.14(-0.87%)
Jan 26, 2015 15.68 16.09 15.68 16.09 675,047 +0.38(+2.42%)
Jan 23, 2015 15.34 15.71 15.30 15.71 612,619 +0.45(+2.95%)
Jan 22, 2015 14.82 15.34 14.82 15.26 547,175 +0.44(+2.97%)
Jan 21, 2015 14.61 14.91 14.60 14.82 559,844 +0.14(+0.95%)
Jan 20, 2015 14.73 14.89 14.62 14.68 439,052 -0.05(-0.34%)
Jan 19, 2015 14.69 14.78 14.61 14.73 152,514 +0.09(+0.61%)
Jan 16, 2015 14.72 14.76 14.58 14.64 314,179 -0.13(-0.88%)
Jan 15, 2015 14.54 14.77 448,557 -0.08(-0.54%)
Jan 14, 2015 14.96 14.96 14.68 14.85 449,318 -0.16(-1.07%)
Jan 13, 2015 14.93 15.12 14.85 15.01 391,015 +0.17(+1.15%)
Jan 12, 2015 15.00 15.06 14.71 14.84 356,938 -0.18(-1.20%)
Jan 09, 2015 15.15 15.20 14.98 15.02 320,204 -0.16(-1.05%)
Jan 08, 2015 15.15 15.31 15.09 15.18 296,259 +0.08(+0.53%)
Jan 07, 2015 15.07 15.23 15.01 15.10 629,493 +0.03(+0.20%)
Jan 06, 2015 15.04 15.25 15.00 15.07 519,684 +0.01(+0.07%)
Jan 05, 2015 15.08 15.20 14.98 15.06 511,061 -0.10(-0.66%)
Jan 02, 2015 15.06 15.36 15.06 15.16 319,644 +0.08(+0.53%)
Dec 31, 2014 15.08 15.08 15.08 0 -0.01(-0.07%)
Dec 30, 2014 15.31 15.31 15.01 15.09 408,518 -0.25(-1.63%)
Dec 29, 2014 15.21 15.37 15.19 15.34 232,858 +0.13(+0.85%)
Dec 24, 2014 15.21 15.21 15.21 0 +0.06(+0.40%)
Dec 23, 2014 15.00 15.23 15.00 15.15 353,814 +0.19(+1.27%)
Dec 22, 2014 15.00 15.12 14.95 14.96 429,503 -0.03(-0.20%)
Dec 19, 2014 15.15 15.15 14.96 14.99 1,137,068 -0.14(-0.93%)
Dec 18, 2014 14.97 15.20 14.97 15.13 1,474,823 +0.28(+1.89%)
Dec 17, 2014 15.03 15.09 14.76 14.85 1,165,334 -0.08(-0.54%)
Dec 16, 2014 15.08 14.93 840,198 +0.10(+0.67%)
Dec 15, 2014 14.80 14.87 14.59 14.83 430,324 +0.09(+0.61%)
Dec 12, 2014 14.72 14.80 14.58 14.74 584,534 -0.05(-0.34%)
Dec 11, 2014 14.60 14.93 14.60 14.79 439,266 +0.17(+1.16%)
Dec 10, 2014 14.76 14.82 14.51 14.62 2,108,217 -0.12(-0.81%)
Dec 09, 2014 14.66 14.87 14.59 14.74 621,875 +0.02(+0.14%)
Dec 08, 2014 14.76 14.80 14.54 14.72 362,753 -0.16(-1.08%)
Dec 05, 2014 14.85 15.05 14.79 14.88 357,664 -0.04(-0.27%)
Dec 04, 2014 15.14 15.16 14.85 14.92 471,739 -0.27(-1.78%)
Dec 03, 2014 15.13 15.32 15.08 15.19 609,680 +0.07(+0.46%)
Dec 02, 2014 15.00 15.12 14.98 15.12 661,055 +0.10(+0.67%)
Dec 01, 2014 14.93 15.16 14.93 15.02 518,951 -0.12(-0.79%)
Nov 28, 2014 15.00 15.38 15.00 15.14 724,303 +0.06(+0.40%)
Nov 27, 2014 15.05 15.25 15.01 15.08 359,725 +0.04(+0.27%)
Nov 26, 2014 15.01 15.11 14.96 15.04 378,955 -0.07(-0.46%)
Nov 25, 2014 14.67 15.14 14.67 15.11 1,268,033 +0.46(+3.14%)
Nov 24, 2014 14.42 14.71 14.40 14.65 478,286 +0.25(+1.74%)
Nov 21, 2014 14.58 14.59 14.36 14.40 379,433 -0.08(-0.55%)
Nov 20, 2014 14.56 14.60 14.46 14.48 404,112 -0.16(-1.09%)
Nov 19, 2014 14.62 14.70 14.56 14.64 337,310 +0.01(+0.07%)
Nov 18, 2014 14.69 14.72 14.55 14.63 349,347 -0.05(-0.34%)
Nov 17, 2014 14.53 14.96 14.53 14.68 502,368 +0.10(+0.69%)
Nov 14, 2014 14.46 14.64 14.39 14.58 1,302,383 +0.16(+1.11%)
Nov 13, 2014 14.79 14.80 14.36 14.42 564,306 -0.11(-0.76%)
Nov 12, 2014 14.43 14.66 14.21 14.53 594,604 +0.05(+0.35%)
Nov 11, 2014 14.64 14.64 14.43 14.48 748,741 -0.20(-1.36%)
Nov 10, 2014 14.62 14.80 14.57 14.68 418,644 -0.11(-0.74%)
Nov 07, 2014 14.96 14.96 14.73 14.79 260,919 -0.16(-1.07%)
Nov 06, 2014 14.95 14.97 14.77 14.95 277,062 -0.01(-0.07%)
Nov 05, 2014 14.77 15.00 14.77 14.96 451,931 +0.20(+1.36%)
Nov 04, 2014 14.71 14.89 14.66 14.76 283,938 +0.02(+0.14%)
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.