Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.91 15.02 14.89 14.95 52,631 -0.06(-0.40%)
Jan 29, 2015 15.01 15.01 14.90 15.01 48,620 +0.03(+0.20%)
Jan 28, 2015 15.00 15.03 14.90 14.98 34,699 -0.03(-0.20%)
Jan 27, 2015 15.05 15.05 14.96 15.01 46,167 -0.06(-0.40%)
Jan 26, 2015 15.09 15.12 15.03 15.07 33,530 -0.01(-0.07%)
Jan 23, 2015 15.07 15.11 15.03 15.08 49,541 +0.02(+0.13%)
Jan 22, 2015 15.01 15.09 14.93 15.06 103,738 +0.11(+0.74%)
Jan 21, 2015 14.93 15.00 14.91 14.95 64,224 +0.03(+0.20%)
Jan 20, 2015 14.85 14.93 14.84 14.92 58,904 +0.06(+0.40%)
Jan 16, 2015 14.88 14.95 14.83 14.86 99,976 -0.12(-0.80%)
Jan 15, 2015 15.02 15.02 14.78 14.98 129,865 +0.00(+0.00%)
Jan 14, 2015 15.03 15.03 14.82 14.98 76,776 -0.11(-0.73%)
Jan 13, 2015 15.20 15.21 15.06 15.09 73,399 -0.08(-0.53%)
Jan 12, 2015 15.19 15.19 15.12 15.17 67,650 -0.04(-0.26%)
Jan 09, 2015 15.26 15.26 15.15 15.21 48,348 -0.03(-0.20%)
Jan 08, 2015 15.08 15.27 15.08 15.24 101,211 +0.13(+0.86%)
Jan 07, 2015 15.08 15.13 14.98 15.11 72,865 +0.13(+0.87%)
Jan 06, 2015 15.07 15.07 14.91 14.98 44,934 -0.11(-0.73%)
Jan 05, 2015 15.14 15.14 14.93 15.09 57,477 -0.07(-0.46%)
Jan 02, 2015 15.08 15.16 15.03 15.16 51,344 +0.05(+0.33%)
Dec 31, 2014 14.93 15.11 15.11 15.11 138,400 +0.19(+1.27%)
Dec 30, 2014 14.80 14.92 14.80 14.92 89,647 +0.08(+0.54%)
Dec 29, 2014 14.98 15.04 14.76 14.84 131,014 -0.63(-4.07%)
Dec 26, 2014 15.55 15.61 15.39 15.47 93,036 -0.14(-0.90%)
Dec 24, 2014 15.55 15.61 15.61 15.61 83,500 +0.17(+1.10%)
Dec 23, 2014 15.48 15.49 15.33 15.44 147,939 +0.11(+0.72%)
Dec 22, 2014 15.41 15.48 15.20 15.33 61,523 -0.08(-0.52%)
Dec 19, 2014 15.43 15.50 15.29 15.41 125,844 +0.02(+0.13%)
Dec 18, 2014 15.49 15.49 15.22 15.39 110,148 +0.07(+0.46%)
Dec 17, 2014 14.89 15.34 14.85 15.32 150,127 +0.46(+3.10%)
Dec 16, 2014 14.89 14.99 14.64 14.86 82,878 -0.07(-0.47%)
Dec 15, 2014 15.07 15.10 14.84 14.93 36,280 -0.07(-0.47%)
Dec 12, 2014 14.98 15.09 14.94 15.00 98,478 -0.12(-0.79%)
Dec 11, 2014 15.21 15.35 15.03 15.12 153,525 -0.08(-0.53%)
Dec 10, 2014 15.37 15.40 15.11 15.20 73,581 -0.20(-1.30%)
Dec 09, 2014 15.48 15.50 15.35 15.40 102,537 -0.30(-1.91%)
Dec 08, 2014 15.83 15.85 15.56 15.70 58,168 -0.11(-0.70%)
Dec 05, 2014 15.83 15.86 15.71 15.81 61,822 -0.10(-0.63%)
Dec 04, 2014 15.94 15.98 15.85 15.91 36,886 -0.06(-0.38%)
Dec 03, 2014 15.95 16.00 15.90 15.97 59,725 -0.06(-0.37%)
Dec 02, 2014 16.07 16.11 15.96 16.03 41,483 -0.11(-0.68%)
Dec 01, 2014 16.01 16.20 15.95 16.14 230,035 +0.13(+0.81%)
Nov 28, 2014 15.94 16.01 15.88 16.01 30,600 +0.09(+0.57%)
Nov 26, 2014 15.92 15.92 15.92 15.92 47,000 -0.03(-0.19%)
Nov 25, 2014 15.90 15.95 15.81 15.95 75,637 +0.04(+0.25%)
Nov 24, 2014 15.93 15.94 15.86 15.91 58,382 +0.02(+0.13%)
Nov 21, 2014 15.88 15.94 15.82 15.89 79,142 +0.06(+0.38%)
Nov 20, 2014 15.74 15.92 15.73 15.83 70,038 +0.00(+0.00%)
Nov 19, 2014 15.87 15.91 15.76 15.83 89,910 -0.12(-0.75%)
Nov 18, 2014 16.06 16.09 15.95 15.95 37,446 -0.10(-0.62%)
Nov 17, 2014 16.16 16.16 16.00 16.05 57,514 -0.12(-0.74%)
Nov 14, 2014 16.21 16.26 16.12 16.17 56,599 -0.01(-0.06%)
Nov 13, 2014 16.19 16.25 16.16 16.18 59,618 -0.09(-0.55%)
Nov 12, 2014 16.20 16.29 16.20 16.27 36,501 +0.00(+0.00%)
Nov 11, 2014 16.19 16.27 16.17 16.27 24,156 +0.02(+0.12%)
Nov 10, 2014 16.21 16.26 16.13 16.25 52,379 -0.05(-0.31%)
Nov 07, 2014 16.22 16.32 16.20 16.30 55,557 +0.00(+0.00%)
Nov 06, 2014 16.25 16.32 16.17 16.30 71,000 -0.09(-0.55%)
Nov 05, 2014 16.30 16.39 16.23 16.39 41,283 +0.10(+0.61%)
Nov 04, 2014 16.33 16.36 16.23 16.29 38,736 -0.06(-0.37%)
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.