Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.47 13.76 13.28 13.44 1,364,667 -0.19(-1.39%)
Jan 29, 2015 13.60 13.68 13.16 13.63 833,718 +0.06(+0.44%)
Jan 28, 2015 13.90 14.11 13.57 13.57 610,147 -0.29(-2.09%)
Jan 27, 2015 13.92 14.11 13.84 13.86 524,030 -0.04(-0.29%)
Jan 26, 2015 13.83 14.03 13.59 13.90 789,007 +0.06(+0.43%)
Jan 23, 2015 14.62 14.62 13.59 13.84 3,707,032 +0.52(+3.90%)
Jan 22, 2015 13.61 13.85 13.20 13.32 1,649,505 -0.34(-2.49%)
Jan 21, 2015 14.49 14.65 13.51 13.66 1,094,255 -1.31(-8.75%)
Jan 20, 2015 15.03 15.18 14.71 14.97 332,463 -0.08(-0.53%)
Jan 16, 2015 14.98 15.08 14.56 15.05 653,108 +0.74(+5.17%)
Jan 15, 2015 14.29 14.31 425,639 -0.49(-3.31%)
Jan 14, 2015 14.89 15.16 14.47 14.80 534,115 -0.49(-3.20%)
Jan 13, 2015 15.29 302,912 -0.15(-0.97%)
Jan 12, 2015 15.62 15.74 15.26 15.44 271,009 -0.17(-1.09%)
Jan 09, 2015 15.62 15.73 15.43 15.61 331,449 +0.02(+0.13%)
Jan 08, 2015 15.12 15.63 14.99 15.59 507,026 +0.68(+4.53%)
Jan 07, 2015 14.83 15.10 14.61 14.91 309,038 +0.21(+1.46%)
Jan 06, 2015 14.91 15.21 14.46 14.70 521,297 -0.21(-1.41%)
Jan 05, 2015 15.60 15.60 14.65 14.91 652,949 -0.92(-5.81%)
Jan 02, 2015 15.91 16.05 15.57 15.83 384,028 +0.00(+0.00%)
Dec 31, 2014 15.83 15.83 15.83 0 +0.28(+1.80%)
Dec 30, 2014 15.52 15.80 15.41 15.55 423,789 -0.06(-0.38%)
Dec 29, 2014 15.61 15.90 15.45 15.61 346,115 -0.05(-0.32%)
Dec 26, 2014 15.21 15.70 15.13 15.66 319,394 +0.49(+3.23%)
Dec 24, 2014 15.17 15.17 15.17 0 +0.29(+1.95%)
Dec 23, 2014 14.39 14.88 14.27 14.88 356,657 +0.56(+3.91%)
Dec 22, 2014 15.10 15.16 14.25 14.32 593,218 -0.78(-5.17%)
Dec 19, 2014 15.18 15.34 15.03 15.10 636,428 -0.05(-0.33%)
Dec 18, 2014 15.07 15.21 14.85 15.15 468,056 +0.35(+2.33%)
Dec 17, 2014 14.21 14.86 14.10 14.80 414,959 +0.59(+4.19%)
Dec 16, 2014 14.64 14.21 398,485 +0.08(+0.57%)
Dec 15, 2014 14.51 14.60 14.07 14.13 657,029 -0.36(-2.48%)
Dec 12, 2014 14.65 14.79 14.47 14.49 697,084 -0.41(-2.75%)
Dec 11, 2014 14.96 15.18 14.78 14.90 320,282 -0.01(-0.07%)
Dec 10, 2014 15.48 15.60 14.83 14.91 492,825 -0.70(-4.48%)
Dec 09, 2014 14.79 15.70 14.79 15.61 385,006 +0.58(+3.86%)
Dec 08, 2014 15.24 15.31 14.82 15.03 799,716 -0.21(-1.38%)
Dec 05, 2014 15.80 15.99 15.12 15.24 1,080,950 -0.53(-3.36%)
Dec 04, 2014 15.82 15.99 15.65 15.77 367,285 -0.17(-1.07%)
Dec 03, 2014 15.17 16.00 15.14 15.94 532,565 +0.76(+5.01%)
Dec 02, 2014 14.99 15.49 14.87 15.18 348,860 +0.15(+1.00%)
Dec 01, 2014 15.56 15.62 14.87 15.03 660,685 -0.59(-3.78%)
Nov 28, 2014 16.52 16.53 15.58 15.62 297,113 -0.92(-5.56%)
Nov 26, 2014 16.54 16.54 16.54 0 +0.07(+0.43%)
Nov 25, 2014 16.31 16.61 16.27 16.47 682,844 +0.15(+0.92%)
Nov 24, 2014 16.20 16.42 16.03 16.32 496,528 +0.18(+1.12%)
Nov 21, 2014 15.91 16.38 15.82 16.14 545,594 +0.58(+3.73%)
Nov 20, 2014 15.25 15.58 15.05 15.56 510,738 +0.27(+1.77%)
Nov 19, 2014 15.85 15.85 15.25 15.29 362,770 -0.62(-3.90%)
Nov 18, 2014 16.05 16.24 15.85 15.91 537,949 -0.10(-0.62%)
Nov 17, 2014 15.71 16.09 15.60 16.01 534,687 +0.29(+1.84%)
Nov 14, 2014 15.56 15.86 15.26 15.72 481,357 +0.18(+1.16%)
Nov 13, 2014 15.73 16.10 15.49 15.54 540,904 -0.20(-1.27%)
Nov 12, 2014 15.58 15.81 15.34 15.74 566,572 +0.02(+0.13%)
Nov 11, 2014 15.84 15.85 15.57 15.72 724,314 -0.18(-1.13%)
Nov 10, 2014 15.64 16.21 15.50 15.90 1,105,306 +0.34(+2.19%)
Nov 07, 2014 15.30 15.64 15.10 15.56 628,744 +0.44(+2.91%)
Nov 06, 2014 14.99 15.27 14.95 15.12 450,706 +0.16(+1.07%)
Nov 05, 2014 14.95 15.10 14.58 14.96 377,454 +0.10(+0.67%)
Nov 04, 2014 15.23 15.24 14.81 14.86 310,508 -0.46(-3.00%)
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.