Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.52 14.28 14.28 14.28 2,960,600 -0.22(-1.52%)
Dec 30, 2014 14.41 14.62 14.33 14.50 2,384,999 -0.02(-0.14%)
Dec 29, 2014 14.58 14.69 14.48 14.52 3,462,895 -0.08(-0.55%)
Dec 26, 2014 14.61 14.68 14.42 14.60 2,974,523 -0.01(-0.07%)
Dec 24, 2014 14.42 14.61 14.61 14.61 2,587,900 +0.26(+1.81%)
Dec 23, 2014 14.92 14.95 14.34 14.35 8,237,299 -0.17(-1.17%)
Dec 22, 2014 14.39 14.63 14.19 14.52 5,431,801 +0.19(+1.33%)
Dec 19, 2014 14.35 14.39 14.08 14.33 4,369,724 +0.01(+0.07%)
Dec 18, 2014 14.39 14.40 14.07 14.32 4,663,829 +0.14(+1.02%)
Dec 17, 2014 14.06 14.22 13.80 14.18 5,906,657 +0.20(+1.39%)
Dec 16, 2014 13.68 14.29 13.68 13.98 7,055,098 +0.13(+0.94%)
Dec 15, 2014 13.95 14.30 13.59 13.85 10,321,504 +0.22(+1.61%)
Dec 12, 2014 13.40 13.83 13.24 13.63 10,231,031 +0.12(+0.89%)
Dec 11, 2014 13.06 13.56 12.86 13.51 6,528,757 +0.55(+4.24%)
Dec 10, 2014 12.92 13.24 12.89 12.96 5,643,018 +0.03(+0.23%)
Dec 09, 2014 12.62 12.98 12.42 12.93 5,224,311 +0.15(+1.17%)
Dec 08, 2014 12.93 12.98 12.59 12.78 3,473,448 -0.24(-1.81%)
Dec 05, 2014 12.45 13.08 12.41 13.02 7,199,921 +0.54(+4.29%)
Dec 04, 2014 12.57 12.60 12.40 12.48 7,890,843 -0.03(-0.20%)
Dec 03, 2014 12.00 12.62 11.98 12.51 14,983,777 +0.59(+4.91%)
Dec 02, 2014 11.89 12.42 11.66 11.92 41,328,974 +1.49(+14.29%)
Dec 01, 2014 10.58 10.68 10.36 10.43 3,863,321 -0.17(-1.60%)
Nov 28, 2014 10.72 10.72 10.55 10.60 904,362 -0.11(-1.03%)
Nov 26, 2014 10.47 10.71 10.71 10.71 2,119,800 +0.25(+2.39%)
Nov 25, 2014 10.54 10.55 10.40 10.46 1,761,777 -0.04(-0.38%)
Nov 24, 2014 10.50 10.58 10.39 10.50 2,499,811 +0.04(+0.38%)
Nov 21, 2014 10.56 10.59 10.41 10.46 2,084,450 +0.05(+0.48%)
Nov 20, 2014 10.35 10.54 10.25 10.41 1,934,025 -0.00(-0.05%)
Nov 19, 2014 10.45 10.55 10.30 10.41 3,588,491 +0.06(+0.58%)
Nov 18, 2014 10.08 10.42 10.08 10.36 3,658,654 +0.33(+3.24%)
Nov 17, 2014 10.01 10.12 9.900 10.03 1,577,956 -0.01(-0.10%)
Nov 14, 2014 9.990 10.08 9.866 10.04 1,803,261 +0.06(+0.60%)
Nov 13, 2014 10.16 10.19 9.910 9.980 1,734,305 -0.16(-1.58%)
Nov 12, 2014 10.15 10.19 10.03 10.14 3,358,846 -0.01(-0.10%)
Nov 11, 2014 10.18 10.21 10.08 10.15 1,091,901 -0.01(-0.10%)
Nov 10, 2014 10.11 10.28 10.08 10.16 1,294,829 +0.08(+0.79%)
Nov 07, 2014 10.08 10.09 9.930 10.08 1,401,893 -0.02(-0.20%)
Nov 06, 2014 10.10 10.20 10.02 10.10 1,693,092 -0.02(-0.15%)
Nov 05, 2014 9.990 10.15 9.860 10.12 2,096,735 +0.19(+1.86%)
Nov 04, 2014 9.820 9.950 9.790 9.930 2,747,125 +0.05(+0.51%)
Nov 03, 2014 9.950 10.07 9.810 9.880 1,415,885 -0.03(-0.30%)
Oct 31, 2014 9.760 10.02 9.710 9.910 3,533,933 +0.41(+4.32%)
Oct 30, 2014 9.660 9.700 9.320 9.500 2,273,141 -0.18(-1.86%)
Oct 29, 2014 9.740 9.750 9.470 9.680 1,684,887 -0.07(-0.72%)
Oct 28, 2014 9.490 9.750 9.380 9.750 1,660,911 +0.30(+3.17%)
Oct 27, 2014 9.440 9.520 9.490 9.450 1,696,078 -0.04(-0.42%)
Oct 24, 2014 9.520 9.600 9.390 9.490 2,147,805 -0.01(-0.11%)
Oct 23, 2014 9.400 9.610 9.300 9.500 2,735,366 +0.20(+2.15%)
Oct 22, 2014 9.500 9.620 9.270 9.300 3,543,514 -0.19(-2.00%)
Oct 21, 2014 9.190 9.500 9.164 9.490 4,280,281 +0.38(+4.17%)
Oct 20, 2014 8.750 9.130 8.730 9.110 2,182,739 +0.28(+3.17%)
Oct 17, 2014 9.120 9.200 8.810 8.830 3,829,409 -0.16(-1.78%)
Oct 16, 2014 8.520 8.850 8.430 8.990 8,889,403 +0.32(+3.69%)
Oct 15, 2014 8.130 8.740 8.040 8.670 5,267,813 +0.34(+4.08%)
Oct 14, 2014 8.420 8.590 8.230 8.330 2,680,311 +0.04(+0.48%)
Oct 13, 2014 8.400 8.630 8.200 8.290 2,494,351 -0.11(-1.25%)
Oct 10, 2014 9.040 9.120 8.340 8.395 6,064,575 -0.85(-9.15%)
Oct 09, 2014 9.650 9.710 9.240 9.240 2,957,809 -0.45(-4.64%)
Oct 08, 2014 9.480 9.710 9.310 9.690 2,902,772 +0.22(+2.32%)
Oct 07, 2014 9.620 9.670 9.470 9.470 1,846,628 -0.20(-2.07%)
Oct 06, 2014 9.770 9.870 9.635 9.670 1,684,340 -0.08(-0.82%)
Oct 03, 2014 9.960 9.990 9.740 9.750 1,790,390 -0.09(-0.91%)
Oct 02, 2014 9.750 9.900 9.590 9.840 2,213,954 +0.07(+0.72%)
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.