Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.77 17.17 16.57 16.60 4,096,878 -0.27(-1.60%)
Jan 29, 2015 16.69 17.21 16.53 16.87 3,863,164 +0.11(+0.66%)
Jan 28, 2015 17.84 17.86 16.62 16.76 4,890,398 -0.95(-5.36%)
Jan 27, 2015 17.48 17.72 17.12 17.71 4,018,667 -0.01(-0.06%)
Jan 26, 2015 17.59 18.24 17.46 17.72 6,940,733 +0.15(+0.85%)
Jan 23, 2015 16.06 17.84 16.03 17.57 13,828,501 +1.65(+10.36%)
Jan 22, 2015 15.77 16.07 15.49 15.92 6,075,297 +0.24(+1.53%)
Jan 21, 2015 15.64 15.95 15.47 15.68 4,078,002 +0.01(+0.06%)
Jan 20, 2015 15.91 16.08 15.61 15.67 4,340,027 -0.24(-1.51%)
Jan 16, 2015 15.26 15.98 15.26 15.91 5,724,872 +0.57(+3.72%)
Jan 15, 2015 16.04 16.27 15.32 15.34 8,048,163 -0.66(-4.13%)
Jan 14, 2015 16.72 16.86 15.81 16.00 9,283,849 -0.98(-5.77%)
Jan 13, 2015 17.05 17.17 16.78 16.98 7,325,769 +0.02(+0.12%)
Jan 12, 2015 16.35 17.22 16.31 16.96 6,767,234 +0.65(+3.99%)
Jan 09, 2015 16.45 16.56 16.02 16.31 3,681,701 -0.14(-0.85%)
Jan 08, 2015 16.77 16.77 16.41 16.45 5,246,485 -0.15(-0.90%)
Jan 07, 2015 16.71 16.99 16.43 16.60 4,703,620 +0.12(+0.73%)
Jan 06, 2015 16.97 17.02 16.20 16.48 7,084,583 -0.60(-3.51%)
Jan 05, 2015 17.51 17.62 16.60 17.08 8,181,089 -0.65(-3.67%)
Jan 02, 2015 18.00 18.07 17.28 17.73 2,987,460 -0.10(-0.56%)
Dec 31, 2014 17.67 17.83 17.83 17.83 5,014,600 +0.18(+1.02%)
Dec 30, 2014 17.80 17.94 17.19 17.65 3,825,229 -0.26(-1.45%)
Dec 29, 2014 18.19 18.35 17.84 17.91 2,719,456 -0.28(-1.54%)
Dec 26, 2014 18.11 18.23 17.85 18.19 1,820,757 +0.17(+0.94%)
Dec 24, 2014 18.34 18.02 18.02 18.02 1,708,200 -0.31(-1.69%)
Dec 23, 2014 18.34 18.51 18.21 18.33 2,780,320 +0.02(+0.11%)
Dec 22, 2014 18.05 18.49 18.03 18.31 3,066,831 +0.28(+1.55%)
Dec 19, 2014 17.85 18.06 17.45 18.03 5,157,178 +0.16(+0.90%)
Dec 18, 2014 17.93 18.67 17.65 17.87 5,741,335 +0.37(+2.11%)
Dec 17, 2014 16.99 17.65 16.92 17.50 7,173,285 +0.60(+3.55%)
Dec 16, 2014 17.00 17.13 16.61 16.90 7,199,524 -0.29(-1.69%)
Dec 15, 2014 17.48 17.75 17.14 17.19 4,105,863 -0.16(-0.92%)
Dec 12, 2014 17.36 17.84 17.18 17.35 3,888,113 -0.12(-0.69%)
Dec 11, 2014 17.73 17.85 17.42 17.47 4,238,347 -0.18(-1.02%)
Dec 10, 2014 18.21 18.55 17.48 17.65 6,242,571 -0.68(-3.71%)
Dec 09, 2014 17.56 18.39 17.51 18.33 5,481,919 +0.44(+2.46%)
Dec 08, 2014 18.10 18.37 17.57 17.89 7,260,301 -0.37(-2.03%)
Dec 05, 2014 18.49 18.68 18.18 18.26 4,423,015 -0.21(-1.14%)
Dec 04, 2014 18.99 19.00 18.30 18.47 4,573,850 -0.68(-3.55%)
Dec 03, 2014 19.37 19.56 19.08 19.15 3,413,210 -0.23(-1.19%)
Dec 02, 2014 18.95 19.42 18.76 19.38 5,407,867 +0.40(+2.11%)
Dec 01, 2014 19.57 19.57 18.83 18.98 10,528,483 -0.68(-3.46%)
Nov 28, 2014 19.64 19.73 19.30 19.66 2,342,183 -0.02(-0.10%)
Nov 26, 2014 19.31 19.68 19.68 19.68 5,586,500 +0.37(+1.92%)
Nov 25, 2014 18.87 19.37 18.28 19.31 16,397,548 -0.43(-2.18%)
Nov 24, 2014 19.14 19.76 19.07 19.74 4,654,116 +0.34(+1.75%)
Nov 21, 2014 19.50 19.86 19.05 19.40 6,370,964 +0.00(+0.00%)
Nov 20, 2014 19.65 19.98 19.29 19.40 6,648,050 -0.58(-2.90%)
Nov 19, 2014 20.27 20.28 19.75 19.98 9,856,363 -0.29(-1.43%)
Nov 18, 2014 20.11 20.60 19.93 20.27 4,881,570 +0.11(+0.55%)
Nov 17, 2014 21.12 21.80 19.96 20.16 12,056,035 -1.35(-6.28%)
Nov 14, 2014 19.13 21.87 19.02 21.51 28,662,144 +3.06(+16.59%)
Nov 13, 2014 18.84 19.30 18.24 18.45 5,230,722 -0.34(-1.81%)
Nov 12, 2014 18.52 18.84 18.30 18.79 4,517,258 +0.20(+1.08%)
Nov 11, 2014 18.52 18.77 18.38 18.59 3,538,484 +0.09(+0.49%)
Nov 10, 2014 18.54 18.93 18.36 18.50 5,482,745 -0.01(-0.05%)
Nov 07, 2014 17.80 18.67 17.61 18.51 7,108,420 +0.73(+4.11%)
Nov 06, 2014 18.11 18.22 17.55 17.78 8,014,341 -0.40(-2.20%)
Nov 05, 2014 19.13 19.13 18.09 18.18 10,026,361 -0.67(-3.55%)
Nov 04, 2014 19.24 19.41 18.48 18.85 8,688,232 -0.58(-2.99%)
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.