Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.56 15.56 14.94 15.00 10,078,749 -0.70(-4.44%)
Jan 29, 2015 16.28 16.54 15.45 15.70 13,659,511 -0.34(-2.15%)
Jan 28, 2015 16.76 16.76 16.02 16.04 8,496,150 -0.54(-3.24%)
Jan 27, 2015 16.50 16.71 16.36 16.58 3,526,092 -0.08(-0.48%)
Jan 26, 2015 16.40 16.66 16.28 16.66 3,479,802 +0.26(+1.56%)
Jan 23, 2015 16.47 16.59 16.31 16.40 2,750,765 -0.14(-0.82%)
Jan 22, 2015 16.21 16.64 16.03 16.54 3,994,093 +0.39(+2.43%)
Jan 21, 2015 16.16 16.25 15.95 16.15 7,751,382 -0.06(-0.40%)
Jan 20, 2015 16.44 16.44 16.08 16.21 7,084,156 -0.14(-0.88%)
Jan 16, 2015 16.28 16.53 16.03 16.36 8,195,365 +0.03(+0.20%)
Jan 15, 2015 16.89 17.23 16.32 16.32 6,964,038 -0.53(-3.14%)
Jan 14, 2015 17.12 17.17 16.58 16.85 13,094,780 -0.51(-2.95%)
Jan 13, 2015 18.34 18.36 16.76 17.37 17,803,106 -0.73(-4.03%)
Jan 12, 2015 18.92 18.92 17.99 18.10 10,366,628 -1.05(-5.49%)
Jan 09, 2015 19.24 19.24 18.46 19.15 18,836,142 +0.29(+1.53%)
Jan 08, 2015 18.70 18.98 18.56 18.86 9,882,398 +0.35(+1.91%)
Jan 07, 2015 18.66 18.81 18.40 18.50 7,424,644 +0.02(+0.09%)
Jan 06, 2015 18.86 18.96 18.14 18.49 8,611,679 -0.31(-1.66%)
Jan 05, 2015 18.81 18.97 18.60 18.80 5,346,335 -0.16(-0.85%)
Jan 02, 2015 19.05 19.15 18.80 18.96 2,521,015 +0.02(+0.13%)
Dec 31, 2014 19.13 18.94 18.94 18.94 2,853,555 -0.12(-0.63%)
Dec 30, 2014 19.11 19.23 19.01 19.06 2,481,992 -0.10(-0.54%)
Dec 29, 2014 19.24 19.32 19.02 19.16 2,319,901 -0.07(-0.38%)
Dec 26, 2014 19.15 19.30 19.11 19.23 1,681,986 +0.10(+0.50%)
Dec 24, 2014 19.11 19.14 19.14 19.14 1,768,161 -0.02(-0.08%)
Dec 23, 2014 19.04 19.35 18.87 19.15 5,341,375 +0.22(+1.14%)
Dec 22, 2014 18.66 19.03 18.55 18.94 8,951,419 +0.29(+1.55%)
Dec 19, 2014 18.24 19.17 18.60 18.65 46,325,020 +0.41(+2.24%)
Dec 18, 2014 18.12 18.46 17.89 18.24 4,849,042 +0.47(+2.66%)
Dec 17, 2014 17.38 17.84 17.36 17.77 3,682,185 +0.42(+2.40%)
Dec 16, 2014 17.32 17.85 17.21 17.35 4,216,351 +0.01(+0.05%)
Dec 15, 2014 17.85 17.88 17.18 17.34 5,700,335 -0.45(-2.52%)
Dec 12, 2014 18.02 18.13 17.38 17.79 4,670,970 -0.36(-1.99%)
Dec 11, 2014 18.37 18.96 18.02 18.15 3,925,772 -0.16(-0.88%)
Dec 10, 2014 18.65 18.71 18.01 18.31 4,771,205 -0.37(-1.97%)
Dec 09, 2014 18.44 18.99 18.44 18.68 3,488,038 +0.15(+0.82%)
Dec 08, 2014 18.54 18.91 18.42 18.53 2,916,596 +0.02(+0.13%)
Dec 05, 2014 18.36 18.82 18.36 18.50 3,353,213 +0.19(+1.05%)
Dec 04, 2014 18.19 18.39 18.14 18.31 2,772,005 +0.11(+0.62%)
Dec 03, 2014 18.37 18.47 18.18 18.20 4,201,413 -0.17(-0.92%)
Dec 02, 2014 18.59 18.69 18.32 18.37 2,615,778 -0.23(-1.25%)
Dec 01, 2014 18.93 19.13 18.52 18.60 2,438,690 -0.46(-2.44%)
Nov 28, 2014 18.95 19.07 18.78 19.07 1,009,698 +0.11(+0.59%)
Nov 26, 2014 19.15 18.95 18.95 18.95 1,768,411 -0.26(-1.34%)
Nov 25, 2014 18.99 19.21 18.90 19.21 5,089,115 +0.26(+1.35%)
Nov 24, 2014 18.82 19.02 18.61 18.95 4,053,680 +0.14(+0.77%)
Nov 21, 2014 19.02 19.09 18.78 18.81 2,752,268 +0.03(+0.17%)
Nov 20, 2014 18.74 18.95 18.62 18.78 2,021,282 +0.02(+0.09%)
Nov 19, 2014 18.92 18.96 18.62 18.76 2,352,703 -0.17(-0.89%)
Nov 18, 2014 18.82 19.07 18.78 18.93 2,589,051 +0.11(+0.60%)
Nov 17, 2014 18.73 18.94 18.73 18.82 4,125,826 +0.01(+0.04%)
Nov 14, 2014 18.64 18.95 18.57 18.81 4,254,585 +0.21(+1.12%)
Nov 13, 2014 18.50 18.78 18.36 18.60 4,504,026 +0.09(+0.48%)
Nov 12, 2014 18.26 18.54 18.12 18.51 3,722,171 +0.21(+1.14%)
Nov 11, 2014 18.23 18.38 18.11 18.30 2,976,148 +0.04(+0.22%)
Nov 10, 2014 18.21 18.43 18.12 18.26 2,543,029 +0.07(+0.40%)
Nov 07, 2014 17.97 18.26 17.97 18.19 2,724,084 +0.20(+1.11%)
Nov 06, 2014 17.95 18.10 17.83 17.99 3,119,468 +0.01(+0.04%)
Nov 05, 2014 17.82 18.00 17.63 17.98 4,414,447 +0.23(+1.31%)
Nov 04, 2014 17.45 17.85 17.33 17.75 7,609,344 -0.13(-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.