Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.39 18.78 18.36 18.49 14,750,003 -0.02(-0.08%)
Jan 29, 2015 18.95 18.95 18.10 18.50 18,202,034 -0.33(-1.78%)
Jan 28, 2015 19.34 19.57 18.80 18.84 19,059,838 -0.40(-2.06%)
Jan 27, 2015 18.44 19.43 18.43 19.23 21,275,556 +0.64(+3.43%)
Jan 26, 2015 18.47 18.76 18.31 18.60 10,336,380 +0.05(+0.25%)
Jan 23, 2015 18.43 18.61 18.38 18.55 8,489,574 +0.10(+0.55%)
Jan 22, 2015 18.23 18.47 18.10 18.45 8,498,822 +0.33(+1.85%)
Jan 21, 2015 17.94 18.15 17.76 18.11 10,649,183 +0.11(+0.60%)
Jan 20, 2015 18.16 18.17 17.83 18.01 10,677,932 -0.02(-0.09%)
Jan 16, 2015 17.85 18.11 17.73 18.02 12,806,559 +0.12(+0.65%)
Jan 15, 2015 18.51 18.51 17.90 17.90 11,793,958 -0.18(-0.99%)
Jan 14, 2015 17.82 18.10 17.69 18.08 8,677,090 +0.08(+0.43%)
Jan 13, 2015 18.21 18.58 17.85 18.01 11,771,604 -0.10(-0.56%)
Jan 12, 2015 18.18 18.24 17.95 18.11 7,543,109 -0.02(-0.13%)
Jan 09, 2015 18.18 18.25 18.06 18.13 8,307,810 -0.03(-0.17%)
Jan 08, 2015 17.83 18.27 17.81 18.16 12,068,766 +0.57(+3.23%)
Jan 07, 2015 17.48 17.71 17.38 17.59 7,507,785 +0.25(+1.44%)
Jan 06, 2015 17.03 17.71 17.03 17.34 10,074,220 -0.30(-1.72%)
Jan 05, 2015 17.76 17.85 17.55 17.65 8,980,357 -0.25(-1.39%)
Jan 02, 2015 17.91 17.97 17.69 17.90 6,440,397 +0.06(+0.35%)
Dec 31, 2014 18.12 17.83 17.83 17.83 8,037,645 -0.20(-1.12%)
Dec 30, 2014 17.89 18.08 17.88 18.04 5,450,902 +0.00(+0.00%)
Dec 29, 2014 18.04 18.20 17.99 18.04 5,953,058 -0.10(-0.56%)
Dec 26, 2014 18.08 18.29 18.05 18.14 5,281,821 +0.08(+0.43%)
Dec 24, 2014 18.01 18.06 18.06 18.06 4,781,239 +0.06(+0.35%)
Dec 23, 2014 17.69 18.10 17.69 18.00 10,697,419 +0.34(+1.94%)
Dec 22, 2014 17.59 17.67 17.52 17.66 8,924,836 +0.03(+0.18%)
Dec 19, 2014 17.27 17.68 17.27 17.62 19,155,972 +0.37(+2.16%)
Dec 18, 2014 16.99 17.26 16.89 17.25 18,474,954 +0.69(+4.18%)
Dec 17, 2014 16.16 16.60 16.05 16.56 11,730,860 +0.42(+2.60%)
Dec 16, 2014 15.97 16.29 15.91 16.14 13,840,697 +0.11(+0.68%)
Dec 15, 2014 16.13 16.22 15.85 16.03 8,926,467 -0.02(-0.10%)
Dec 12, 2014 16.37 16.42 16.05 16.05 9,557,881 -0.44(-2.64%)
Dec 11, 2014 16.55 16.76 16.43 16.48 7,822,081 +0.03(+0.19%)
Dec 10, 2014 16.68 16.76 16.41 16.45 10,945,693 -0.26(-1.54%)
Dec 09, 2014 16.29 16.88 16.28 16.71 21,562,938 +0.37(+2.24%)
Dec 08, 2014 16.60 16.60 16.29 16.34 8,864,278 -0.26(-1.55%)
Dec 05, 2014 16.54 16.69 16.53 16.60 11,885,418 +0.09(+0.52%)
Dec 04, 2014 16.77 16.81 16.49 16.51 12,520,265 -0.24(-1.44%)
Dec 03, 2014 16.35 16.87 16.31 16.75 18,940,686 +0.41(+2.52%)
Dec 02, 2014 16.24 16.43 16.22 16.34 7,433,510 +0.08(+0.48%)
Dec 01, 2014 16.26 16.33 16.13 16.26 7,063,624 -0.09(-0.52%)
Nov 28, 2014 16.37 16.40 16.27 16.35 3,570,917 -0.04(-0.24%)
Nov 26, 2014 16.35 16.39 16.39 16.39 5,232,775 +0.04(+0.24%)
Nov 25, 2014 16.33 16.42 16.32 16.35 9,495,870 +0.03(+0.19%)
Nov 24, 2014 16.27 16.33 16.17 16.32 8,147,066 +0.05(+0.29%)
Nov 21, 2014 16.19 16.29 16.12 16.27 12,007,980 +0.24(+1.50%)
Nov 20, 2014 15.87 16.14 15.82 16.03 7,923,848 +0.11(+0.68%)
Nov 19, 2014 15.84 15.96 15.70 15.92 9,946,686 +0.04(+0.24%)
Nov 18, 2014 15.85 16.00 15.83 15.88 8,042,827 +0.05(+0.29%)
Nov 17, 2014 15.87 15.87 15.76 15.84 5,491,734 -0.04(-0.25%)
Nov 14, 2014 15.79 15.93 15.76 15.87 8,525,984 +0.05(+0.30%)
Nov 13, 2014 16.07 16.11 15.72 15.83 11,134,275 -0.28(-1.74%)
Nov 12, 2014 16.02 16.17 15.94 16.11 5,317,011 +0.00(+0.00%)
Nov 11, 2014 16.10 16.15 16.01 16.11 7,142,825 +0.01(+0.05%)
Nov 10, 2014 15.95 16.16 15.93 16.10 8,665,225 +0.19(+1.22%)
Nov 07, 2014 16.02 16.07 15.83 15.91 17,020,508 -0.10(-0.63%)
Nov 06, 2014 16.13 16.18 15.95 16.01 12,066,831 -0.06(-0.39%)
Nov 05, 2014 16.08 16.12 15.91 16.07 8,547,254 +0.06(+0.39%)
Nov 04, 2014 15.89 16.01 15.79 16.01 14,192,453 +0.10(+0.63%)
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.