Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.84 18.89 17.81 18.13 21,370,692 -1.08(-5.64%)
Jan 29, 2015 18.39 19.34 18.24 19.21 13,376,699 +1.09(+6.03%)
Jan 28, 2015 18.57 18.65 18.09 18.12 11,576,465 -0.33(-1.81%)
Jan 27, 2015 18.44 18.62 18.29 18.46 7,031,602 -0.22(-1.18%)
Jan 26, 2015 18.45 18.71 18.31 18.68 6,907,029 +0.46(+2.51%)
Jan 23, 2015 18.48 18.56 18.12 18.22 5,709,032 -0.21(-1.15%)
Jan 22, 2015 18.60 18.67 18.30 18.43 6,146,146 -0.07(-0.38%)
Jan 21, 2015 18.36 18.73 18.31 18.50 6,222,209 +0.18(+1.01%)
Jan 20, 2015 18.68 18.75 17.95 18.31 9,320,349 -0.68(-3.57%)
Jan 16, 2015 18.45 19.03 17.85 18.99 11,770,106 +0.48(+2.57%)
Jan 15, 2015 19.57 19.88 18.26 18.52 12,153,794 -1.06(-5.40%)
Jan 14, 2015 19.26 19.71 19.15 19.57 6,899,850 +0.09(+0.45%)
Jan 13, 2015 20.34 20.50 19.09 19.49 12,635,515 -0.49(-2.47%)
Jan 12, 2015 19.97 20.12 19.66 19.98 7,720,885 +0.04(+0.22%)
Jan 09, 2015 19.79 20.09 19.69 19.93 7,534,285 +0.22(+1.12%)
Jan 08, 2015 19.30 19.72 19.28 19.71 10,716,854 +0.59(+3.08%)
Jan 07, 2015 18.39 19.48 18.35 19.12 13,286,362 +0.90(+4.93%)
Jan 06, 2015 18.53 18.54 18.13 18.23 7,750,745 -0.22(-1.19%)
Jan 05, 2015 18.66 18.66 18.32 18.45 5,785,317 -0.27(-1.46%)
Jan 02, 2015 19.01 19.04 18.35 18.72 6,225,497 -0.18(-0.93%)
Dec 31, 2014 18.85 18.90 18.90 18.90 3,971,296 +0.13(+0.70%)
Dec 30, 2014 18.52 18.79 18.50 18.76 4,722,341 +0.15(+0.80%)
Dec 29, 2014 18.51 18.86 18.43 18.61 3,590,182 +0.12(+0.67%)
Dec 26, 2014 18.55 18.64 18.46 18.49 1,196,974 +0.04(+0.19%)
Dec 24, 2014 18.49 18.46 18.46 18.46 2,030,848 +0.02(+0.10%)
Dec 23, 2014 18.43 18.61 18.31 18.44 3,522,718 +0.04(+0.24%)
Dec 22, 2014 18.43 18.56 18.27 18.39 3,965,586 -0.01(-0.05%)
Dec 19, 2014 18.51 18.53 18.24 18.40 5,984,779 -0.03(-0.14%)
Dec 18, 2014 18.24 18.45 17.98 18.43 5,403,050 +0.41(+2.25%)
Dec 17, 2014 17.37 18.07 17.34 18.02 6,379,113 +0.60(+3.44%)
Dec 16, 2014 17.46 17.72 17.42 17.43 6,865,138 -0.14(-0.80%)
Dec 15, 2014 17.83 18.02 17.46 17.57 7,010,755 -0.21(-1.19%)
Dec 12, 2014 18.02 18.20 17.76 17.78 7,871,331 -0.28(-1.56%)
Dec 11, 2014 18.10 18.34 17.96 18.06 8,557,672 +0.11(+0.59%)
Dec 10, 2014 18.66 18.75 17.89 17.95 8,912,207 -0.66(-3.53%)
Dec 09, 2014 18.43 18.91 18.43 18.61 6,205,223 -0.04(-0.19%)
Dec 08, 2014 18.89 18.97 18.59 18.65 5,768,260 -0.25(-1.30%)
Dec 05, 2014 19.00 19.12 18.85 18.89 4,777,058 -0.16(-0.83%)
Dec 04, 2014 18.84 19.27 18.73 19.05 6,969,564 +0.22(+1.16%)
Dec 03, 2014 18.96 19.32 18.81 18.83 8,438,138 -0.18(-0.92%)
Dec 02, 2014 19.09 19.23 18.95 19.01 6,050,887 -0.01(-0.05%)
Dec 01, 2014 18.95 19.20 18.86 19.02 7,226,091 +0.04(+0.23%)
Nov 28, 2014 18.89 19.07 18.74 18.97 2,193,131 +0.11(+0.60%)
Nov 26, 2014 18.87 18.86 18.86 18.86 3,761,015 +0.04(+0.19%)
Nov 25, 2014 18.95 19.16 18.78 18.82 4,473,207 -0.11(-0.56%)
Nov 24, 2014 18.99 19.23 18.91 18.93 6,804,762 -0.08(-0.42%)
Nov 21, 2014 18.86 19.16 18.84 19.01 8,249,093 +0.27(+1.45%)
Nov 20, 2014 18.34 18.83 18.26 18.73 6,638,986 +0.36(+1.96%)
Nov 19, 2014 18.58 18.84 18.29 18.37 9,100,650 -0.31(-1.64%)
Nov 18, 2014 18.42 18.71 18.36 18.68 7,154,003 +0.29(+1.57%)
Nov 17, 2014 18.16 18.48 18.14 18.39 5,697,590 +0.04(+0.24%)
Nov 14, 2014 18.24 18.40 18.17 18.35 3,285,297 +0.10(+0.53%)
Nov 13, 2014 18.18 18.41 18.18 18.25 3,784,191 +0.11(+0.58%)
Nov 12, 2014 18.29 18.48 18.05 18.15 6,967,849 -0.25(-1.34%)
Nov 11, 2014 17.80 18.41 17.78 18.39 8,296,490 +0.58(+3.25%)
Nov 10, 2014 17.83 18.13 17.76 17.81 9,312,637 +0.31(+1.75%)
Nov 07, 2014 17.12 17.52 17.09 17.51 5,861,162 +0.32(+1.84%)
Nov 06, 2014 16.86 17.20 16.80 17.19 4,310,731 +0.35(+2.08%)
Nov 05, 2014 16.86 17.00 16.72 16.84 3,755,793 +0.09(+0.52%)
Nov 04, 2014 16.93 17.03 16.69 16.75 4,764,553 -0.26(-1.55%)
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.