Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.00 17.00 16.65 16.96 387,214 +0.32(+1.92%)
Oct 30, 2014 16.31 16.70 16.28 16.64 317,430 +0.38(+2.34%)
Oct 29, 2014 16.43 16.70 15.75 16.26 1,483,984 -0.92(-5.36%)
Oct 28, 2014 16.93 17.21 16.91 17.18 672,416 +0.34(+2.02%)
Oct 27, 2014 16.74 16.87 16.85 16.84 223,212 -0.01(-0.06%)
Oct 24, 2014 16.70 16.87 16.59 16.85 244,795 +0.16(+0.96%)
Oct 23, 2014 16.46 16.84 16.34 16.69 1,564,846 +0.34(+2.08%)
Oct 22, 2014 16.74 16.29 16.35 3,524,537 -0.32(-1.92%)
Oct 21, 2014 16.32 16.72 16.25 16.67 312,418 +0.50(+3.09%)
Oct 20, 2014 16.44 16.48 16.09 16.17 378,637 -0.37(-2.24%)
Oct 17, 2014 16.71 16.19 16.54 632,560 +0.51(+3.18%)
Oct 16, 2014 15.73 16.17 15.73 16.03 372,571 +0.09(+0.56%)
Oct 15, 2014 15.60 16.07 15.34 15.94 797,378 +0.06(+0.38%)
Oct 14, 2014 15.85 16.13 15.73 15.88 570,067 +0.26(+1.66%)
Oct 13, 2014 15.14 15.77 15.11 15.62 964,670 +0.45(+2.97%)
Oct 10, 2014 15.37 15.46 15.17 15.17 339,971 -0.29(-1.88%)
Oct 09, 2014 15.92 16.03 15.44 15.46 257,737 -0.51(-3.19%)
Oct 08, 2014 15.95 16.06 15.73 15.97 373,916 -0.03(-0.19%)
Oct 07, 2014 16.25 16.26 15.98 16.00 419,420 -0.35(-2.14%)
Oct 06, 2014 16.38 16.53 16.23 16.35 447,793 -0.02(-0.12%)
Oct 03, 2014 16.10 16.41 16.03 16.37 313,193 +0.40(+2.50%)
Oct 02, 2014 15.66 15.98 15.62 15.97 1,108,921 +0.21(+1.33%)
Oct 01, 2014 15.92 16.00 15.68 15.76 953,986 -0.21(-1.31%)
Sep 30, 2014 16.32 16.40 15.88 15.97 1,321,379 -0.31(-1.90%)
Sep 29, 2014 16.25 16.42 16.23 16.28 497,476 -0.14(-0.85%)
Sep 26, 2014 16.37 16.51 16.31 16.42 216,997 +0.05(+0.31%)
Sep 25, 2014 16.67 16.68 16.37 16.37 274,775 -0.30(-1.80%)
Sep 24, 2014 16.65 16.75 16.58 16.67 327,429 +0.00(+0.00%)
Sep 23, 2014 16.70 16.80 16.65 16.67 542,058 -0.03(-0.18%)
Sep 22, 2014 16.68 16.73 16.55 16.70 471,564 -0.04(-0.24%)
Sep 19, 2014 16.87 17.06 16.65 16.74 647,796 -0.15(-0.89%)
Sep 18, 2014 17.13 17.19 16.73 16.89 443,079 -0.25(-1.46%)
Sep 17, 2014 17.25 17.32 17.09 17.14 386,951 -0.17(-0.98%)
Sep 16, 2014 17.15 17.32 16.73 17.31 460,380 -0.01(-0.06%)
Sep 15, 2014 17.60 17.77 17.26 17.32 158,985 -0.27(-1.53%)
Sep 12, 2014 17.82 17.94 17.54 17.59 143,451 -0.22(-1.24%)
Sep 11, 2014 17.51 17.82 17.50 17.81 183,093 +0.17(+0.96%)
Sep 10, 2014 17.87 17.88 17.53 17.64 1,072,729 -0.24(-1.34%)
Sep 09, 2014 18.00 18.08 17.84 17.88 295,917 -0.17(-0.94%)
Sep 08, 2014 18.00 18.09 17.88 18.05 211,783 +0.02(+0.11%)
Sep 05, 2014 18.18 18.37 18.00 18.03 156,933 -0.23(-1.26%)
Sep 04, 2014 18.28 18.40 18.21 18.26 677,849 -0.01(-0.05%)
Sep 03, 2014 18.41 18.52 18.25 18.27 153,902 -0.11(-0.60%)
Sep 02, 2014 18.47 18.48 18.27 18.38 236,891 -0.05(-0.27%)
Aug 29, 2014 18.43 18.43 18.43 0 +0.06(+0.33%)
Aug 28, 2014 18.43 18.43 18.28 18.37 135,945 -0.15(-0.81%)
Aug 27, 2014 18.53 18.74 18.44 18.52 161,003 +0.02(+0.11%)
Aug 26, 2014 18.46 18.56 18.45 18.50 254,431 +0.07(+0.38%)
Aug 25, 2014 18.47 18.47 18.29 18.43 157,778 +0.04(+0.22%)
Aug 22, 2014 18.53 18.56 18.38 18.39 387,621 -0.15(-0.81%)
Aug 21, 2014 18.44 18.56 18.30 18.54 192,796 +0.09(+0.49%)
Aug 20, 2014 18.42 18.58 18.30 18.45 484,532 +0.01(+0.05%)
Aug 19, 2014 18.53 18.64 18.43 18.44 916,945 -0.04(-0.22%)
Aug 18, 2014 18.64 18.70 18.47 18.48 352,420 -0.04(-0.22%)
Aug 15, 2014 18.68 18.72 18.33 18.52 646,234 +0.00(+0.00%)
Aug 14, 2014 18.28 18.59 18.23 18.52 603,036 +0.33(+1.81%)
Aug 13, 2014 18.09 18.30 18.03 18.19 216,316 +0.17(+0.94%)
Aug 12, 2014 18.42 18.46 17.91 18.02 165,126 -0.40(-2.17%)
Aug 11, 2014 18.37 18.60 18.29 18.42 228,980 +0.20(+1.10%)
Aug 08, 2014 18.01 18.28 17.98 18.22 266,915 +0.19(+1.05%)
Aug 07, 2014 18.49 18.57 17.99 18.03 690,309 -0.32(-1.74%)
Aug 06, 2014 18.20 18.53 18.11 18.35 250,185 +0.03(+0.16%)
Aug 05, 2014 18.15 18.44 18.02 18.32 798,163 +0.15(+0.83%)
Aug 04, 2014 18.01 18.18 17.91 18.17 1,583,434 +0.18(+1.00%)
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.