Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.75 14.89 14.63 14.71 30,439,659 -0.14(-0.94%)
Jan 29, 2015 14.62 14.96 14.30 14.85 40,712,221 +0.39(+2.70%)
Jan 28, 2015 14.83 14.83 14.42 14.46 40,547,809 -0.39(-2.63%)
Jan 27, 2015 14.96 14.99 14.77 14.85 34,597,327 -0.23(-1.53%)
Jan 26, 2015 14.98 15.15 14.96 15.08 25,224,673 +0.17(+1.14%)
Jan 23, 2015 15.02 15.08 14.89 14.91 21,620,561 -0.12(-0.80%)
Jan 22, 2015 15.01 15.07 14.90 15.03 23,659,339 +0.06(+0.40%)
Jan 21, 2015 14.98 15.11 14.88 14.97 23,269,615 -0.04(-0.27%)
Jan 20, 2015 15.08 15.13 14.75 15.01 28,455,351 -0.01(-0.07%)
Jan 16, 2015 14.81 15.04 14.75 15.02 32,089,873 +0.16(+1.08%)
Jan 15, 2015 15.11 15.16 14.80 14.86 24,978,283 -0.25(-1.65%)
Jan 14, 2015 15.07 15.16 14.83 15.11 36,557,356 -0.10(-0.66%)
Jan 13, 2015 15.38 15.48 15.08 15.21 26,277,690 -0.01(-0.07%)
Jan 12, 2015 15.31 15.32 15.11 15.22 22,720,441 +0.01(+0.07%)
Jan 09, 2015 15.46 15.47 15.06 15.21 23,420,750 -0.21(-1.36%)
Jan 08, 2015 15.40 15.48 15.23 15.42 33,865,869 +0.38(+2.53%)
Jan 07, 2015 14.78 15.09 14.77 15.04 26,059,625 +0.42(+2.87%)
Jan 06, 2015 14.88 14.90 14.38 14.62 32,961,360 -0.14(-0.95%)
Jan 05, 2015 15.12 15.13 14.69 14.76 43,959,230 -0.60(-3.91%)
Jan 02, 2015 15.59 15.65 15.18 15.36 24,777,911 -0.14(-0.90%)
Dec 31, 2014 15.51 15.50 15.50 15.50 17,930,200 +0.00(+0.00%)
Dec 30, 2014 15.48 15.60 15.45 15.50 14,792,718 -0.02(-0.13%)
Dec 29, 2014 15.37 15.68 15.34 15.52 19,132,523 +0.07(+0.45%)
Dec 26, 2014 15.30 15.48 15.26 15.45 11,666,422 +0.15(+0.98%)
Dec 24, 2014 15.37 15.30 15.30 15.30 7,128,800 -0.03(-0.20%)
Dec 23, 2014 15.21 15.45 15.21 15.33 20,825,606 +0.11(+0.72%)
Dec 22, 2014 15.08 15.24 15.00 15.22 25,221,389 +0.19(+1.26%)
Dec 19, 2014 14.79 15.05 14.74 15.03 40,843,451 +0.22(+1.49%)
Dec 18, 2014 14.70 14.81 14.51 14.81 35,497,522 +0.36(+2.49%)
Dec 17, 2014 14.17 14.52 14.11 14.45 29,374,849 +0.36(+2.56%)
Dec 16, 2014 14.19 14.46 13.93 14.09 43,867,376 -0.19(-1.33%)
Dec 15, 2014 14.86 14.91 14.27 14.28 47,368,039 -0.71(-4.74%)
Dec 12, 2014 15.20 15.21 14.99 14.99 22,684,527 -0.29(-1.90%)
Dec 11, 2014 15.17 15.49 15.03 15.28 30,337,506 +0.12(+0.79%)
Dec 10, 2014 15.43 15.43 15.15 15.16 24,607,089 -0.27(-1.75%)
Dec 09, 2014 15.05 15.43 14.75 15.43 23,229,813 +0.00(+0.00%)
Dec 08, 2014 15.68 15.75 15.38 15.43 25,513,336 -0.27(-1.72%)
Dec 05, 2014 15.90 15.90 15.63 15.70 29,700,293 -0.11(-0.70%)
Dec 04, 2014 16.00 16.03 15.75 15.81 23,353,647 -0.20(-1.25%)
Dec 03, 2014 15.88 16.13 15.88 16.01 37,559,949 +0.11(+0.69%)
Dec 02, 2014 15.86 15.95 15.61 15.90 32,303,242 +0.13(+0.82%)
Dec 01, 2014 15.78 15.89 15.70 15.77 30,014,339 +0.04(+0.25%)
Nov 28, 2014 15.65 15.73 15.47 15.73 18,620,274 +0.12(+0.77%)
Nov 26, 2014 15.65 15.61 15.61 15.61 20,003,200 -0.07(-0.45%)
Nov 25, 2014 15.74 15.84 15.61 15.68 32,221,114 +0.01(+0.06%)
Nov 24, 2014 15.51 15.69 15.50 15.67 32,794,195 +0.24(+1.56%)
Nov 21, 2014 15.64 15.65 15.37 15.43 25,609,597 -0.03(-0.19%)
Nov 20, 2014 15.37 15.65 15.28 15.46 21,160,589 +0.02(+0.13%)
Nov 19, 2014 15.48 15.48 15.26 15.44 22,625,488 -0.06(-0.39%)
Nov 18, 2014 15.70 15.75 15.25 15.50 43,647,801 -0.04(-0.26%)
Nov 17, 2014 15.35 15.60 15.20 15.54 46,490,034 +0.40(+2.64%)
Nov 14, 2014 15.01 15.27 14.98 15.14 37,093,171 +0.21(+1.41%)
Nov 13, 2014 14.71 15.17 14.70 14.93 50,283,968 +0.35(+2.40%)
Nov 12, 2014 14.32 14.63 14.26 14.58 36,217,924 +0.21(+1.46%)
Nov 11, 2014 14.05 14.43 14.00 14.37 35,309,592 +0.37(+2.64%)
Nov 10, 2014 14.19 14.20 13.95 14.00 36,346,348 -0.17(-1.20%)
Nov 07, 2014 14.22 14.27 14.13 14.17 30,254,740 -0.02(-0.14%)
Nov 06, 2014 13.92 14.22 13.92 14.19 36,427,788 +0.25(+1.79%)
Nov 05, 2014 14.03 14.05 13.87 13.94 26,040,208 -0.01(-0.07%)
Nov 04, 2014 13.94 14.00 13.86 13.95 19,689,038 -0.04(-0.29%)
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.