Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.67 17.83 17.83 17.83 5,014,600 +0.18(+1.02%)
Dec 30, 2014 17.80 17.94 17.19 17.65 3,825,229 -0.26(-1.45%)
Dec 29, 2014 18.19 18.35 17.84 17.91 2,719,456 -0.28(-1.54%)
Dec 26, 2014 18.11 18.23 17.85 18.19 1,820,757 +0.17(+0.94%)
Dec 24, 2014 18.34 18.02 18.02 18.02 1,708,200 -0.31(-1.69%)
Dec 23, 2014 18.34 18.51 18.21 18.33 2,780,320 +0.02(+0.11%)
Dec 22, 2014 18.05 18.49 18.03 18.31 3,066,831 +0.28(+1.55%)
Dec 19, 2014 17.85 18.06 17.45 18.03 5,157,178 +0.16(+0.90%)
Dec 18, 2014 17.93 18.67 17.65 17.87 5,741,335 +0.37(+2.11%)
Dec 17, 2014 16.99 17.65 16.92 17.50 7,173,285 +0.60(+3.55%)
Dec 16, 2014 17.00 17.13 16.61 16.90 7,199,524 -0.29(-1.69%)
Dec 15, 2014 17.48 17.75 17.14 17.19 4,105,863 -0.16(-0.92%)
Dec 12, 2014 17.36 17.84 17.18 17.35 3,888,113 -0.12(-0.69%)
Dec 11, 2014 17.73 17.85 17.42 17.47 4,238,347 -0.18(-1.02%)
Dec 10, 2014 18.21 18.55 17.48 17.65 6,242,571 -0.68(-3.71%)
Dec 09, 2014 17.56 18.39 17.51 18.33 5,481,919 +0.44(+2.46%)
Dec 08, 2014 18.10 18.37 17.57 17.89 7,260,301 -0.37(-2.03%)
Dec 05, 2014 18.49 18.68 18.18 18.26 4,423,015 -0.21(-1.14%)
Dec 04, 2014 18.99 19.00 18.30 18.47 4,573,850 -0.68(-3.55%)
Dec 03, 2014 19.37 19.56 19.08 19.15 3,413,210 -0.23(-1.19%)
Dec 02, 2014 18.95 19.42 18.76 19.38 5,407,867 +0.40(+2.11%)
Dec 01, 2014 19.57 19.57 18.83 18.98 10,528,483 -0.68(-3.46%)
Nov 28, 2014 19.64 19.73 19.30 19.66 2,342,183 -0.02(-0.10%)
Nov 26, 2014 19.31 19.68 19.68 19.68 5,586,500 +0.37(+1.92%)
Nov 25, 2014 18.87 19.37 18.28 19.31 16,397,548 -0.43(-2.18%)
Nov 24, 2014 19.14 19.76 19.07 19.74 4,654,116 +0.34(+1.75%)
Nov 21, 2014 19.50 19.86 19.05 19.40 6,370,964 +0.00(+0.00%)
Nov 20, 2014 19.65 19.98 19.29 19.40 6,648,050 -0.58(-2.90%)
Nov 19, 2014 20.27 20.28 19.75 19.98 9,856,363 -0.29(-1.43%)
Nov 18, 2014 20.11 20.60 19.93 20.27 4,881,570 +0.11(+0.55%)
Nov 17, 2014 21.12 21.80 19.96 20.16 12,056,035 -1.35(-6.28%)
Nov 14, 2014 19.13 21.87 19.02 21.51 28,662,144 +3.06(+16.59%)
Nov 13, 2014 18.84 19.30 18.24 18.45 5,230,722 -0.34(-1.81%)
Nov 12, 2014 18.52 18.84 18.30 18.79 4,517,258 +0.20(+1.08%)
Nov 11, 2014 18.52 18.77 18.38 18.59 3,538,484 +0.09(+0.49%)
Nov 10, 2014 18.54 18.93 18.36 18.50 5,482,745 -0.01(-0.05%)
Nov 07, 2014 17.80 18.67 17.61 18.51 7,108,420 +0.73(+4.11%)
Nov 06, 2014 18.11 18.22 17.55 17.78 8,014,341 -0.40(-2.20%)
Nov 05, 2014 19.13 19.13 18.09 18.18 10,026,361 -0.67(-3.55%)
Nov 04, 2014 19.24 19.41 18.48 18.85 8,688,232 -0.58(-2.99%)
Nov 03, 2014 19.29 20.25 19.17 19.43 7,148,218 +0.15(+0.78%)
Oct 31, 2014 19.15 19.32 18.60 19.28 8,708,207 +0.54(+2.88%)
Oct 30, 2014 19.04 19.32 18.51 18.74 9,841,079 -0.49(-2.55%)
Oct 29, 2014 19.65 19.75 18.90 19.23 8,317,027 -0.51(-2.58%)
Oct 28, 2014 19.54 20.01 19.25 19.74 8,213,179 +0.43(+2.23%)
Oct 27, 2014 20.01 20.00 19.26 19.31 10,612,478 -0.69(-3.45%)
Oct 24, 2014 20.79 21.17 19.35 20.00 32,339,326 -3.12(-13.49%)
Oct 23, 2014 22.83 23.60 22.83 23.12 11,141,877 +0.41(+1.81%)
Oct 22, 2014 23.20 23.67 22.68 22.71 6,226,024 -0.24(-1.05%)
Oct 21, 2014 22.25 23.10 22.25 22.95 5,259,267 +0.74(+3.33%)
Oct 20, 2014 22.40 22.49 21.89 22.21 5,210,032 -0.34(-1.51%)
Oct 17, 2014 22.45 23.24 22.10 22.55 7,518,832 +0.55(+2.50%)
Oct 16, 2014 21.14 22.48 21.12 22.00 6,101,001 +0.15(+0.69%)
Oct 15, 2014 20.31 22.03 19.91 21.85 8,691,399 +1.06(+5.10%)
Oct 14, 2014 20.70 21.83 20.61 20.79 7,251,772 +0.39(+1.91%)
Oct 13, 2014 21.13 21.40 20.31 20.40 6,693,807 -0.52(-2.49%)
Oct 10, 2014 22.50 22.51 20.64 20.92 11,688,917 -1.80(-7.92%)
Oct 09, 2014 23.92 23.92 22.65 22.72 9,071,322 -1.15(-4.82%)
Oct 08, 2014 23.73 24.11 22.96 23.87 5,681,721 +0.18(+0.76%)
Oct 07, 2014 24.24 24.57 23.68 23.69 3,686,362 -0.69(-2.83%)
Oct 06, 2014 24.85 25.24 24.30 24.38 4,109,374 -0.32(-1.30%)
Oct 03, 2014 24.50 24.91 24.17 24.70 6,736,692 +0.52(+2.15%)
Oct 02, 2014 23.70 24.40 23.11 24.18 7,235,567 +0.95(+4.09%)
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.