Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.12 15.34 14.92 14.95 1,999,220 -0.30(-2.00%)
Jan 29, 2015 15.15 15.25 14.85 15.25 2,443,476 +0.10(+0.68%)
Jan 28, 2015 15.72 15.86 15.09 15.15 3,176,952 -0.43(-2.78%)
Jan 27, 2015 15.57 15.89 15.46 15.58 3,222,444 -0.12(-0.73%)
Jan 26, 2015 14.70 15.70 14.64 15.70 5,552,500 +1.21(+8.35%)
Jan 23, 2015 14.49 14.69 14.28 14.48 1,751,640 -0.04(-0.29%)
Jan 22, 2015 14.20 14.53 13.98 14.53 2,368,800 +0.47(+3.33%)
Jan 21, 2015 14.31 14.46 13.99 14.06 1,919,228 -0.31(-2.19%)
Jan 20, 2015 14.82 14.82 14.16 14.38 3,187,756 -0.37(-2.49%)
Jan 16, 2015 14.33 14.76 14.14 14.74 1,636,620 +0.39(+2.70%)
Jan 15, 2015 14.86 14.90 14.23 14.36 2,220,272 -0.43(-2.91%)
Jan 14, 2015 14.88 15.13 14.70 14.79 2,617,464 -0.21(-1.42%)
Jan 13, 2015 15.13 15.71 14.79 15.00 4,138,136 +0.24(+1.63%)
Jan 12, 2015 14.61 14.87 14.61 14.76 3,282,696 +0.21(+1.44%)
Jan 09, 2015 14.63 14.73 14.36 14.55 2,166,284 -0.04(-0.31%)
Jan 08, 2015 14.06 14.66 13.90 14.59 3,661,856 +0.69(+4.98%)
Jan 07, 2015 13.66 13.90 13.32 13.90 2,671,764 +0.35(+2.56%)
Jan 06, 2015 13.80 13.95 13.47 13.55 3,278,596 -0.31(-2.25%)
Jan 05, 2015 13.52 14.02 13.52 13.87 2,171,296 +0.24(+1.74%)
Jan 02, 2015 13.90 14.15 13.55 13.63 1,607,564 -0.13(-0.98%)
Dec 31, 2014 13.84 13.76 13.76 13.76 1,460,800 -0.04(-0.27%)
Dec 30, 2014 13.95 14.05 13.69 13.80 1,364,412 -0.23(-1.66%)
Dec 29, 2014 13.98 14.17 13.86 14.03 1,593,760 +0.25(+1.78%)
Dec 26, 2014 13.77 13.90 13.68 13.79 784,332 +0.05(+0.38%)
Dec 24, 2014 13.58 13.73 13.73 13.73 988,400 +0.25(+1.84%)
Dec 23, 2014 14.18 14.22 13.38 13.49 3,229,372 -0.62(-4.41%)
Dec 22, 2014 14.19 14.20 14.03 14.11 1,510,136 -0.03(-0.19%)
Dec 19, 2014 14.20 14.30 14.07 14.14 2,826,452 -0.08(-0.53%)
Dec 18, 2014 14.15 14.22 13.96 14.21 2,196,768 +0.28(+1.99%)
Dec 17, 2014 13.44 13.96 13.27 13.94 2,224,412 +0.62(+4.66%)
Dec 16, 2014 13.15 13.56 13.15 13.31 1,683,180 +0.10(+0.78%)
Dec 15, 2014 13.43 13.55 13.10 13.21 2,990,560 -0.20(-1.51%)
Dec 12, 2014 13.41 13.66 13.25 13.41 3,212,232 -0.17(-1.23%)
Dec 11, 2014 13.91 13.98 13.53 13.58 3,361,276 -0.30(-2.18%)
Dec 10, 2014 14.54 14.54 13.88 13.88 3,083,640 -0.69(-4.73%)
Dec 09, 2014 13.87 14.58 13.87 14.57 2,591,364 +0.56(+4.00%)
Dec 08, 2014 13.85 14.15 13.67 14.02 2,791,908 +0.19(+1.36%)
Dec 05, 2014 13.64 13.84 13.62 13.83 2,523,128 +0.18(+1.32%)
Dec 04, 2014 13.58 13.77 13.47 13.65 2,509,764 +0.02(+0.17%)
Dec 03, 2014 13.36 13.79 13.29 13.62 2,760,104 +0.26(+1.96%)
Dec 02, 2014 12.85 13.37 12.85 13.36 2,732,220 +0.54(+4.19%)
Dec 01, 2014 12.72 13.00 12.63 12.82 3,207,376 -0.04(-0.31%)
Nov 28, 2014 12.92 13.06 12.84 12.87 1,672,312 +0.03(+0.21%)
Nov 26, 2014 12.71 12.84 12.84 12.84 1,746,800 +0.16(+1.26%)
Nov 25, 2014 12.85 12.95 12.61 12.68 2,572,116 -0.12(-0.92%)
Nov 24, 2014 12.60 12.81 12.52 12.79 3,219,716 +0.20(+1.61%)
Nov 21, 2014 12.93 12.93 12.46 12.59 2,955,904 -0.12(-0.94%)
Nov 20, 2014 12.58 12.78 12.53 12.71 1,514,308 +0.09(+0.73%)
Nov 19, 2014 12.86 12.94 12.61 12.62 2,247,412 -0.28(-2.15%)
Nov 18, 2014 12.89 13.15 12.87 12.90 2,701,352 -0.04(-0.29%)
Nov 17, 2014 13.20 13.27 12.92 12.94 2,073,276 -0.25(-1.88%)
Nov 14, 2014 13.35 13.40 13.06 13.18 2,088,632 -0.23(-1.68%)
Nov 13, 2014 13.38 13.62 13.34 13.41 1,895,868 -0.09(-0.70%)
Nov 12, 2014 13.18 13.54 13.16 13.50 2,376,216 +0.22(+1.64%)
Nov 11, 2014 13.27 13.50 13.12 13.29 3,383,972 -0.09(-0.67%)
Nov 10, 2014 12.70 13.38 12.52 13.38 4,991,808 +0.64(+5.05%)
Nov 07, 2014 11.70 13.02 11.65 12.73 9,634,424 +1.57(+14.12%)
Nov 06, 2014 10.86 11.19 10.86 11.16 4,689,892 +0.16(+1.43%)
Nov 05, 2014 11.25 11.29 10.97 11.00 1,912,032 -0.12(-1.08%)
Nov 04, 2014 11.07 11.35 11.03 11.12 3,153,864 +0.13(+1.18%)
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.