Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.98 17.21 16.71 16.80 667,526 -0.29(-1.70%)
Jan 29, 2015 17.02 17.24 16.80 17.09 213,283 +0.08(+0.47%)
Jan 28, 2015 17.53 17.53 16.98 17.01 203,640 -0.35(-2.02%)
Jan 27, 2015 17.32 17.43 17.30 17.36 161,717 -0.19(-1.08%)
Jan 26, 2015 17.79 17.83 17.42 17.55 261,970 -0.22(-1.24%)
Jan 23, 2015 17.75 17.90 17.50 17.77 721,074 +0.08(+0.45%)
Jan 22, 2015 17.32 17.79 17.13 17.69 297,517 +0.52(+3.03%)
Jan 21, 2015 17.23 17.45 17.05 17.17 256,003 -0.05(-0.29%)
Jan 20, 2015 17.31 17.33 17.04 17.22 247,240 -0.05(-0.29%)
Jan 16, 2015 17.04 17.31 16.93 17.27 202,540 +0.10(+0.58%)
Jan 15, 2015 17.07 17.17 260,962 -0.03(-0.17%)
Jan 14, 2015 17.16 17.38 17.04 17.20 129,926 -0.19(-1.09%)
Jan 13, 2015 17.39 155,399 +0.13(+0.75%)
Jan 12, 2015 17.41 17.48 17.08 17.26 229,177 -0.09(-0.52%)
Jan 09, 2015 17.26 17.50 17.14 17.35 120,591 +0.06(+0.35%)
Jan 08, 2015 17.29 17.64 17.25 17.29 271,447 +0.08(+0.46%)
Jan 07, 2015 17.58 17.78 17.11 17.21 190,653 -0.30(-1.71%)
Jan 06, 2015 17.98 18.05 17.27 17.51 174,365 -0.41(-2.29%)
Jan 05, 2015 18.01 18.19 17.71 17.92 141,199 -0.23(-1.27%)
Jan 02, 2015 18.40 18.55 18.11 18.15 204,529 -0.15(-0.82%)
Dec 31, 2014 18.30 18.30 18.30 0 -0.13(-0.71%)
Dec 30, 2014 18.34 18.55 18.07 18.43 115,241 +0.05(+0.27%)
Dec 29, 2014 18.29 18.49 18.23 18.38 130,624 +0.04(+0.22%)
Dec 26, 2014 18.25 18.38 18.10 18.34 92,574 +0.14(+0.77%)
Dec 24, 2014 18.20 18.20 18.20 0 +0.28(+1.56%)
Dec 23, 2014 17.61 18.17 17.55 17.92 258,915 +0.30(+1.70%)
Dec 22, 2014 17.48 17.72 17.32 17.62 220,783 +0.11(+0.63%)
Dec 19, 2014 17.48 17.65 17.12 17.51 1,062,595 +0.13(+0.75%)
Dec 18, 2014 17.25 17.64 17.13 17.38 220,119 +0.39(+2.30%)
Dec 17, 2014 16.57 17.00 16.24 16.99 258,040 +0.49(+2.97%)
Dec 16, 2014 16.84 16.50 249,330 +0.27(+1.66%)
Dec 15, 2014 16.64 16.64 16.20 16.23 238,217 -0.30(-1.81%)
Dec 12, 2014 17.03 17.04 16.40 16.53 259,738 -0.66(-3.84%)
Dec 11, 2014 17.42 17.45 17.09 17.19 280,908 -0.10(-0.58%)
Dec 10, 2014 17.52 17.56 17.11 17.29 324,621 -0.20(-1.14%)
Dec 09, 2014 16.52 17.50 16.47 17.49 250,682 +0.77(+4.61%)
Dec 08, 2014 16.84 17.16 16.67 16.72 105,045 -0.22(-1.30%)
Dec 05, 2014 16.67 17.00 16.67 16.94 164,727 +0.26(+1.56%)
Dec 04, 2014 16.89 16.93 16.56 16.68 158,043 -0.24(-1.42%)
Dec 03, 2014 16.73 17.15 16.73 16.92 201,613 +0.15(+0.89%)
Dec 02, 2014 16.45 16.86 16.31 16.77 158,684 +0.36(+2.19%)
Dec 01, 2014 16.58 16.68 16.39 16.41 207,967 -0.29(-1.74%)
Nov 28, 2014 16.99 17.11 16.65 16.70 74,608 -0.24(-1.42%)
Nov 26, 2014 16.94 16.94 16.94 0 +0.02(+0.12%)
Nov 25, 2014 16.95 17.15 16.88 16.92 98,650 +0.00(+0.00%)
Nov 24, 2014 16.71 16.95 16.63 16.92 175,635 +0.21(+1.26%)
Nov 21, 2014 16.82 16.88 16.59 16.71 331,443 +0.17(+1.03%)
Nov 20, 2014 16.33 16.56 16.30 16.54 157,345 +0.13(+0.79%)
Nov 19, 2014 16.49 16.54 16.24 16.41 135,658 -0.09(-0.55%)
Nov 18, 2014 16.23 16.56 16.23 16.50 151,253 +0.28(+1.73%)
Nov 17, 2014 16.36 16.45 16.20 16.22 144,151 -0.19(-1.16%)
Nov 14, 2014 16.65 16.74 16.39 16.41 184,730 -0.27(-1.62%)
Nov 13, 2014 16.74 16.89 16.67 16.68 172,447 -0.08(-0.48%)
Nov 12, 2014 16.61 16.81 16.54 16.76 154,322 +0.05(+0.30%)
Nov 11, 2014 16.82 16.86 16.53 16.71 286,637 -0.10(-0.59%)
Nov 10, 2014 16.80 16.85 16.68 16.81 204,898 -0.02(-0.12%)
Nov 07, 2014 16.80 16.85 16.70 16.83 221,894 +0.03(+0.18%)
Nov 06, 2014 16.88 16.91 16.70 16.80 2,517,536 -0.05(-0.30%)
Nov 05, 2014 17.01 17.10 16.66 16.85 335,703 -0.09(-0.53%)
Nov 04, 2014 16.96 17.22 16.82 16.94 174,979 -0.06(-0.35%)
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.