Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.95 16.92 16.92 16.92 12,800 -0.04(-0.24%)
Dec 30, 2014 17.04 17.15 16.92 16.96 5,734 -0.03(-0.18%)
Dec 29, 2014 17.00 17.15 16.92 16.99 19,750 +0.30(+1.80%)
Dec 26, 2014 17.18 17.20 16.60 16.69 22,820 -0.64(-3.69%)
Dec 24, 2014 17.30 17.33 17.33 17.33 1,800 +0.12(+0.70%)
Dec 23, 2014 17.33 17.35 17.18 17.21 6,734 +0.05(+0.29%)
Dec 22, 2014 18.15 18.15 17.15 17.16 12,139 -0.05(-0.29%)
Dec 19, 2014 17.37 17.37 17.11 17.21 12,665 -0.14(-0.81%)
Dec 18, 2014 17.32 17.47 17.32 17.35 18,609 +0.22(+1.28%)
Dec 17, 2014 17.23 17.34 17.11 17.13 5,320 +0.03(+0.18%)
Dec 16, 2014 17.26 17.35 17.10 17.10 4,527 -0.25(-1.44%)
Dec 15, 2014 17.31 17.35 17.31 17.35 2,684 +0.05(+0.29%)
Dec 12, 2014 17.28 17.35 17.07 17.30 9,649 -0.01(-0.06%)
Dec 11, 2014 17.48 17.58 16.70 17.31 7,825 +0.00(+0.00%)
Dec 10, 2014 17.64 17.69 17.27 17.31 6,844 -0.43(-2.42%)
Dec 09, 2014 17.64 17.94 17.64 17.74 4,685 -0.05(-0.28%)
Dec 08, 2014 17.90 18.11 17.67 17.79 16,465 -0.03(-0.17%)
Dec 05, 2014 17.68 18.11 17.68 17.82 9,769 +0.28(+1.60%)
Dec 04, 2014 17.35 17.79 17.32 17.54 6,543 +0.35(+2.04%)
Dec 03, 2014 17.71 17.71 17.19 17.19 5,383 -0.51(-2.88%)
Dec 02, 2014 17.62 17.70 17.42 17.70 3,460 +0.10(+0.57%)
Dec 01, 2014 17.49 17.67 17.49 17.60 14,676 +0.12(+0.69%)
Nov 28, 2014 17.68 17.68 17.48 17.48 6,174 -0.02(-0.11%)
Nov 26, 2014 17.70 17.50 17.50 17.50 11,600 -0.17(-0.96%)
Nov 25, 2014 17.48 17.77 17.45 17.67 30,388 +0.22(+1.26%)
Nov 24, 2014 17.46 17.57 17.32 17.45 4,835 +0.04(+0.23%)
Nov 21, 2014 17.33 17.56 17.17 17.41 10,067 +0.23(+1.34%)
Nov 20, 2014 16.72 17.19 16.72 17.18 16,191 +0.44(+2.63%)
Nov 19, 2014 16.84 16.84 16.69 16.74 15,123 -0.13(-0.77%)
Nov 18, 2014 16.72 16.88 16.70 16.87 2,684 +0.12(+0.72%)
Nov 17, 2014 16.81 16.87 16.75 16.75 3,094 -0.05(-0.30%)
Nov 14, 2014 16.97 17.05 16.80 16.80 24,078 -0.18(-1.06%)
Nov 13, 2014 17.08 17.08 16.98 16.98 9,200 -0.11(-0.64%)
Nov 12, 2014 16.96 17.15 16.96 17.09 9,935 +0.08(+0.47%)
Nov 11, 2014 17.35 17.38 16.91 17.01 14,170 -0.28(-1.62%)
Nov 10, 2014 17.20 17.42 17.11 17.29 17,635 +0.09(+0.52%)
Nov 07, 2014 17.10 17.23 17.10 17.20 14,781 +0.04(+0.23%)
Nov 06, 2014 16.92 17.23 16.70 17.16 21,861 +0.24(+1.42%)
Nov 05, 2014 17.25 17.25 16.85 16.92 11,211 -0.32(-1.86%)
Nov 04, 2014 16.96 17.24 16.96 17.24 18,192 +0.28(+1.65%)
Nov 03, 2014 16.88 17.03 16.80 16.96 28,195 +0.11(+0.65%)
Oct 31, 2014 16.88 16.88 16.70 16.85 18,426 +0.06(+0.36%)
Oct 30, 2014 16.74 16.87 16.73 16.79 15,519 -0.04(-0.24%)
Oct 29, 2014 16.84 16.87 16.79 16.83 4,223 +0.04(+0.24%)
Oct 28, 2014 16.75 16.85 16.71 16.79 11,686 +0.16(+0.96%)
Oct 27, 2014 16.61 16.75 16.75 16.63 10,723 -0.12(-0.72%)
Oct 24, 2014 16.68 16.79 16.68 16.75 2,824 +0.12(+0.72%)
Oct 23, 2014 16.67 16.83 16.63 16.63 9,612 +0.03(+0.18%)
Oct 22, 2014 16.76 16.96 16.60 16.60 9,838 -0.16(-0.95%)
Oct 21, 2014 16.70 16.79 16.70 16.76 6,602 +0.06(+0.36%)
Oct 20, 2014 16.50 16.65 16.39 16.70 17,383 +0.23(+1.40%)
Oct 17, 2014 16.48 16.50 16.45 16.47 8,257 +0.05(+0.30%)
Oct 16, 2014 16.27 16.27 16.26 16.42 7,023 -0.08(-0.48%)
Oct 15, 2014 16.19 16.50 16.49 16.50 12,274 +0.01(+0.06%)
Oct 14, 2014 16.34 16.55 16.24 16.49 4,601 +0.23(+1.41%)
Oct 13, 2014 16.40 16.40 16.17 16.26 5,348 +0.09(+0.56%)
Oct 10, 2014 16.17 16.54 16.17 16.17 5,600 -0.03(-0.19%)
Oct 09, 2014 16.36 16.56 16.17 16.20 8,946 -0.31(-1.88%)
Oct 08, 2014 16.45 16.84 16.41 16.51 9,072 -0.13(-0.78%)
Oct 07, 2014 16.78 16.80 16.25 16.64 15,070 -0.26(-1.54%)
Oct 06, 2014 16.99 16.99 16.80 16.90 13,829 -0.02(-0.12%)
Oct 03, 2014 16.78 16.92 16.75 16.92 15,524 +0.27(+1.62%)
Oct 02, 2014 16.50 16.67 16.50 16.65 4,094 +0.15(+0.91%)
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.