Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.28 12.54 12.54 12.54 3,023,900 +0.04(+0.32%)
Dec 30, 2014 12.52 12.67 12.39 12.50 1,806,088 -0.01(-0.08%)
Dec 29, 2014 12.98 12.99 12.30 12.51 3,116,491 -0.36(-2.80%)
Dec 26, 2014 13.15 13.16 12.75 12.87 1,613,354 -0.18(-1.38%)
Dec 24, 2014 13.15 13.05 13.05 13.05 1,478,300 -0.35(-2.61%)
Dec 23, 2014 13.00 13.55 12.98 13.40 2,496,843 +0.42(+3.24%)
Dec 22, 2014 13.30 13.30 12.95 12.98 3,534,982 -0.67(-4.91%)
Dec 19, 2014 13.17 13.78 12.97 13.65 2,641,627 +0.79(+6.14%)
Dec 18, 2014 13.49 13.54 12.71 12.86 2,970,438 -0.42(-3.16%)
Dec 17, 2014 12.98 14.00 12.93 13.28 3,275,467 +0.05(+0.38%)
Dec 16, 2014 12.75 13.51 12.66 13.23 3,127,090 +0.19(+1.46%)
Dec 15, 2014 13.65 13.74 12.98 13.04 5,200,454 -0.67(-4.89%)
Dec 12, 2014 13.96 13.96 13.56 13.71 3,754,943 -0.48(-3.38%)
Dec 11, 2014 14.37 14.65 14.14 14.19 1,413,363 -0.43(-2.94%)
Dec 10, 2014 14.87 14.89 14.37 14.62 1,758,321 -0.65(-4.26%)
Dec 09, 2014 15.03 15.32 14.91 15.27 777,697 +0.22(+1.46%)
Dec 08, 2014 15.50 15.50 14.99 15.05 1,263,491 -0.72(-4.56%)
Dec 05, 2014 15.92 15.99 15.81 15.77 645,449 -0.28(-1.74%)
Dec 04, 2014 15.99 16.16 15.90 16.05 739,717 -0.19(-1.17%)
Dec 03, 2014 16.27 16.44 16.06 16.24 586,772 +0.03(+0.19%)
Dec 02, 2014 16.42 16.57 16.04 16.21 1,181,971 -0.54(-3.22%)
Dec 01, 2014 16.02 16.77 16.00 16.75 1,209,022 +0.54(+3.33%)
Nov 28, 2014 16.77 16.82 16.15 16.21 1,915,337 -1.67(-9.34%)
Nov 26, 2014 17.91 17.88 17.88 17.88 598,200 -0.09(-0.50%)
Nov 25, 2014 18.64 18.68 17.94 17.97 799,073 -0.50(-2.71%)
Nov 24, 2014 18.59 18.79 18.39 18.47 358,393 -0.21(-1.12%)
Nov 21, 2014 18.71 18.73 18.43 18.68 384,250 +0.25(+1.36%)
Nov 20, 2014 18.30 18.50 18.20 18.43 246,735 +0.31(+1.71%)
Nov 19, 2014 18.20 18.34 18.02 18.12 484,856 +0.03(+0.17%)
Nov 18, 2014 18.28 18.31 18.07 18.09 330,750 -0.33(-1.79%)
Nov 17, 2014 18.26 18.47 18.22 18.42 156,716 -0.07(-0.38%)
Nov 14, 2014 18.22 18.59 18.14 18.49 494,872 +0.32(+1.76%)
Nov 13, 2014 18.60 18.62 18.02 18.17 933,011 -0.58(-3.09%)
Nov 12, 2014 18.82 19.04 18.71 18.75 255,017 -0.17(-0.90%)
Nov 11, 2014 18.89 19.06 18.66 18.92 327,613 +0.06(+0.32%)
Nov 10, 2014 19.45 19.45 18.83 18.86 433,249 -0.33(-1.72%)
Nov 07, 2014 19.18 19.44 19.15 19.19 404,625 +0.12(+0.63%)
Nov 06, 2014 18.98 19.14 18.84 19.07 463,665 -0.25(-1.29%)
Nov 05, 2014 18.89 19.41 18.89 19.32 591,595 +0.47(+2.49%)
Nov 04, 2014 18.85 18.88 18.57 18.85 1,046,725 -0.31(-1.62%)
Nov 03, 2014 19.68 19.84 19.11 19.16 578,349 -0.63(-3.18%)
Oct 31, 2014 19.51 19.80 19.47 19.79 342,373 -0.08(-0.40%)
Oct 30, 2014 19.99 20.04 19.80 19.87 249,042 -0.33(-1.63%)
Oct 29, 2014 20.15 20.35 20.05 20.20 425,010 +0.27(+1.35%)
Oct 28, 2014 19.86 19.98 19.74 19.93 444,364 +0.14(+0.71%)
Oct 27, 2014 19.55 19.88 19.46 19.79 645,090 -0.17(-0.85%)
Oct 24, 2014 19.90 19.96 19.69 19.96 368,270 -0.15(-0.75%)
Oct 23, 2014 19.95 20.22 19.90 20.11 805,693 +0.40(+2.03%)
Oct 22, 2014 20.38 20.39 19.66 19.71 751,954 -0.56(-2.76%)
Oct 21, 2014 20.30 20.46 20.02 20.27 496,132 +0.12(+0.60%)
Oct 20, 2014 20.08 20.21 19.81 20.15 754,061 -0.09(-0.44%)
Oct 17, 2014 20.28 20.50 20.09 20.24 784,402 +0.13(+0.65%)
Oct 16, 2014 19.60 20.67 19.49 20.11 804,196 +0.32(+1.62%)
Oct 15, 2014 19.81 20.05 19.60 19.79 890,728 -0.14(-0.70%)
Oct 14, 2014 20.70 20.70 19.79 19.93 660,929 -0.82(-3.95%)
Oct 13, 2014 20.75 20.95 20.55 20.75 327,595 -0.14(-0.67%)
Oct 10, 2014 20.88 21.08 20.58 20.89 366,602 +0.08(+0.38%)
Oct 09, 2014 21.21 21.26 20.75 20.81 522,301 -0.63(-2.94%)
Oct 08, 2014 21.53 21.53 21.24 21.44 443,978 -0.33(-1.52%)
Oct 07, 2014 22.01 22.02 21.71 21.77 178,971 -0.43(-1.94%)
Oct 06, 2014 22.01 22.26 21.75 22.20 292,260 +0.19(+0.86%)
Oct 03, 2014 22.28 22.33 21.90 22.01 318,057 -0.41(-1.83%)
Oct 02, 2014 22.00 22.44 21.91 22.42 504,424 +0.15(+0.67%)
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.