Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.11 23.50 22.15 22.24 431,978 -1.12(-4.79%)
Jan 29, 2015 21.75 24.03 21.50 23.36 1,029,523 +3.33(+16.63%)
Jan 28, 2015 21.53 21.57 19.65 20.03 576,462 -1.43(-6.66%)
Jan 27, 2015 22.66 23.12 21.29 21.46 375,689 -1.58(-6.86%)
Jan 26, 2015 22.77 23.22 22.43 23.04 242,345 +0.18(+0.79%)
Jan 23, 2015 22.85 23.14 22.60 22.86 151,373 -0.11(-0.48%)
Jan 22, 2015 23.18 23.18 21.93 22.97 245,801 -0.01(-0.04%)
Jan 21, 2015 23.55 24.00 22.79 22.98 185,708 -0.77(-3.24%)
Jan 20, 2015 23.83 23.93 22.93 23.75 198,200 -0.03(-0.13%)
Jan 16, 2015 22.57 23.85 22.36 23.78 224,590 +1.14(+5.04%)
Jan 15, 2015 23.75 23.89 22.40 22.64 249,487 -0.95(-4.03%)
Jan 14, 2015 23.27 24.09 22.65 23.59 189,058 -0.27(-1.13%)
Jan 13, 2015 24.10 24.73 23.10 23.86 320,588 -0.02(-0.08%)
Jan 12, 2015 24.21 24.31 23.90 23.88 172,477 -0.22(-0.91%)
Jan 09, 2015 24.37 24.56 23.88 24.10 149,480 -0.19(-0.78%)
Jan 08, 2015 24.80 24.97 24.09 24.29 197,237 -0.15(-0.61%)
Jan 07, 2015 24.11 24.48 23.50 24.44 222,141 +0.59(+2.47%)
Jan 06, 2015 24.61 25.08 23.06 23.85 432,460 -0.69(-2.81%)
Jan 05, 2015 25.00 25.50 24.32 24.54 331,291 -0.47(-1.88%)
Jan 02, 2015 25.09 25.84 24.22 25.01 359,879 +0.23(+0.93%)
Dec 31, 2014 23.97 24.78 24.78 24.78 514,500 +0.90(+3.77%)
Dec 30, 2014 24.47 24.94 23.36 23.88 242,296 -0.03(-0.13%)
Dec 29, 2014 22.75 24.17 22.75 23.91 317,466 +1.12(+4.91%)
Dec 26, 2014 22.24 22.97 22.24 22.79 159,409 +0.70(+3.17%)
Dec 24, 2014 21.75 22.09 22.09 22.09 99,600 +0.48(+2.22%)
Dec 23, 2014 22.70 22.82 21.25 21.61 223,113 -0.98(-4.34%)
Dec 22, 2014 23.02 23.47 22.39 22.59 330,271 -0.54(-2.33%)
Dec 19, 2014 22.22 23.30 21.90 23.13 1,010,690 +0.87(+3.91%)
Dec 18, 2014 21.86 22.58 21.51 22.26 263,673 +0.77(+3.58%)
Dec 17, 2014 20.29 21.50 20.25 21.49 291,415 +0.98(+4.78%)
Dec 16, 2014 20.95 21.62 20.48 20.51 254,041 -0.62(-2.93%)
Dec 15, 2014 22.83 22.91 20.85 21.13 568,251 -1.68(-7.37%)
Dec 12, 2014 22.34 23.53 22.23 22.81 284,057 +0.12(+0.53%)
Dec 11, 2014 23.20 23.50 22.40 22.69 305,736 -0.25(-1.09%)
Dec 10, 2014 23.39 23.57 22.89 22.94 257,283 -0.52(-2.22%)
Dec 09, 2014 22.54 23.57 22.25 23.46 251,900 +0.43(+1.87%)
Dec 08, 2014 23.00 23.63 22.58 23.03 287,670 -0.02(-0.09%)
Dec 05, 2014 22.33 23.10 22.27 23.05 250,784 +0.75(+3.36%)
Dec 04, 2014 22.67 22.75 22.22 22.30 271,936 -0.35(-1.55%)
Dec 03, 2014 22.58 22.93 22.23 22.65 264,625 +0.19(+0.85%)
Dec 02, 2014 21.67 22.48 21.67 22.46 243,079 +0.86(+3.98%)
Dec 01, 2014 22.33 22.52 21.47 21.60 318,449 -0.73(-3.27%)
Nov 28, 2014 22.40 23.29 22.31 22.33 195,053 -0.08(-0.36%)
Nov 26, 2014 21.84 22.41 22.41 22.41 469,100 +0.58(+2.66%)
Nov 25, 2014 20.84 21.83 20.47 21.83 569,223 +1.09(+5.26%)
Nov 24, 2014 20.11 20.78 20.11 20.74 278,956 +0.62(+3.08%)
Nov 21, 2014 20.99 21.17 20.01 20.12 426,975 -0.52(-2.52%)
Nov 20, 2014 20.77 21.59 20.10 20.64 442,645 -0.33(-1.57%)
Nov 19, 2014 21.76 22.46 20.90 20.97 652,557 -0.43(-2.01%)
Nov 18, 2014 19.93 21.74 19.75 21.40 732,787 +1.66(+8.41%)
Nov 17, 2014 18.85 19.86 18.85 19.74 404,410 +0.76(+4.00%)
Nov 14, 2014 19.52 19.77 18.90 18.98 426,370 -0.59(-3.01%)
Nov 13, 2014 19.75 20.39 19.01 19.57 713,708 -0.14(-0.71%)
Nov 12, 2014 18.81 19.81 18.00 19.71 742,011 +0.66(+3.46%)
Nov 11, 2014 18.39 19.14 18.00 19.05 1,107,313 +1.56(+8.92%)
Nov 10, 2014 17.49 17.54 17.00 17.49 490,778 +0.12(+0.69%)
Nov 07, 2014 17.25 17.44 17.00 17.37 372,563 +0.09(+0.52%)
Nov 06, 2014 17.36 18.00 16.60 17.28 428,432 +0.04(+0.23%)
Nov 05, 2014 17.33 17.39 16.84 17.24 256,018 +0.12(+0.70%)
Nov 04, 2014 17.06 17.36 17.00 17.12 346,430 -0.21(-1.21%)
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.