Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.04 15.28 14.70 14.73 6,215,860 -0.47(-3.09%)
Jan 29, 2015 14.99 15.25 14.68 15.20 4,009,796 +0.25(+1.67%)
Jan 28, 2015 15.37 15.48 14.90 14.95 4,603,122 -0.22(-1.45%)
Jan 27, 2015 15.00 15.35 14.78 15.17 6,544,395 -0.10(-0.62%)
Jan 26, 2015 15.25 15.47 15.08 15.27 6,058,909 +0.01(+0.03%)
Jan 23, 2015 14.95 15.35 14.69 15.26 9,751,630 +0.44(+2.97%)
Jan 22, 2015 14.10 14.90 13.39 14.82 12,394,004 +0.66(+4.66%)
Jan 21, 2015 13.94 14.37 13.81 14.16 5,025,510 +0.15(+1.07%)
Jan 20, 2015 14.14 14.26 13.86 14.01 4,282,285 +0.02(+0.14%)
Jan 16, 2015 13.81 14.16 13.76 13.99 3,912,151 +0.17(+1.23%)
Jan 15, 2015 14.23 14.35 13.79 13.82 6,986,186 -0.22(-1.57%)
Jan 14, 2015 14.44 14.71 13.95 14.04 8,303,431 -0.65(-4.42%)
Jan 13, 2015 15.09 15.24 14.47 14.69 6,430,979 -0.30(-2.00%)
Jan 12, 2015 14.95 15.07 14.63 14.99 5,700,661 -0.05(-0.33%)
Jan 09, 2015 14.94 15.11 14.70 15.04 6,319,246 +0.13(+0.91%)
Jan 08, 2015 14.20 14.94 14.17 14.90 9,108,168 +0.85(+6.09%)
Jan 07, 2015 13.77 14.14 13.56 14.05 4,952,624 +0.36(+2.63%)
Jan 06, 2015 14.22 14.40 13.40 13.69 9,527,792 -0.53(-3.73%)
Jan 05, 2015 14.39 14.55 14.22 14.22 4,557,304 -0.24(-1.66%)
Jan 02, 2015 14.32 14.54 14.11 14.46 4,218,559 +0.18(+1.26%)
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%)
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.