Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.80 12.37 11.68 12.24 10,450,605 +0.19(+1.58%)
Jan 29, 2015 12.79 12.88 11.89 12.05 11,430,482 -0.70(-5.49%)
Jan 28, 2015 13.51 13.51 12.72 12.75 10,416,269 -0.92(-6.73%)
Jan 27, 2015 13.23 13.72 13.16 13.67 6,786,551 +0.41(+3.09%)
Jan 26, 2015 13.35 13.45 13.14 13.26 4,405,002 -0.12(-0.90%)
Jan 23, 2015 13.34 13.58 13.20 13.38 6,990,840 +0.08(+0.60%)
Jan 22, 2015 13.36 13.46 13.10 13.30 11,304,857 -0.04(-0.30%)
Jan 21, 2015 13.16 13.39 13.12 13.34 8,580,236 +0.37(+2.85%)
Jan 20, 2015 13.34 13.34 12.76 12.97 9,652,705 -0.65(-4.77%)
Jan 16, 2015 12.87 13.69 12.83 13.62 9,404,509 +0.83(+6.49%)
Jan 15, 2015 12.92 13.19 12.74 12.79 12,166,843 +0.26(+2.08%)
Jan 14, 2015 12.51 12.73 12.24 12.53 9,879,705 -0.09(-0.71%)
Jan 13, 2015 12.66 12.77 12.49 12.62 9,598,054 -0.03(-0.24%)
Jan 12, 2015 12.84 12.84 12.53 12.65 10,822,605 -0.39(-2.99%)
Jan 09, 2015 13.11 13.15 12.89 13.04 11,330,773 -0.08(-0.61%)
Jan 08, 2015 13.07 13.31 12.94 13.12 8,747,268 +0.21(+1.63%)
Jan 07, 2015 13.04 13.11 12.88 12.91 14,322,148 +0.01(+0.08%)
Jan 06, 2015 13.03 13.13 12.81 12.90 11,037,154 -0.22(-1.68%)
Jan 05, 2015 13.58 13.72 13.00 13.12 10,247,808 -0.69(-5.00%)
Jan 02, 2015 13.82 13.99 13.59 13.81 8,981,548 -0.06(-0.43%)
Dec 31, 2014 13.84 13.87 13.87 13.87 6,556,500 +0.02(+0.14%)
Dec 30, 2014 13.71 14.04 13.68 13.85 7,031,326 -0.09(-0.65%)
Dec 29, 2014 13.80 14.03 13.75 13.94 8,731,225 +0.24(+1.75%)
Dec 26, 2014 13.85 13.93 13.53 13.70 4,178,352 -0.03(-0.22%)
Dec 24, 2014 13.63 13.73 13.73 13.73 3,596,700 -0.03(-0.22%)
Dec 23, 2014 13.52 13.86 13.52 13.76 7,369,078 +0.26(+1.93%)
Dec 22, 2014 13.89 13.94 13.15 13.50 9,482,332 -0.65(-4.59%)
Dec 19, 2014 13.57 14.20 13.30 14.15 9,762,112 +0.74(+5.52%)
Dec 18, 2014 13.68 13.73 13.07 13.41 10,406,695 +0.38(+2.92%)
Dec 17, 2014 12.53 13.33 12.31 13.03 13,665,642 +0.55(+4.41%)
Dec 16, 2014 11.52 12.88 11.44 12.48 14,717,836 +0.86(+7.40%)
Dec 15, 2014 12.15 12.34 11.55 11.62 12,576,096 -0.57(-4.68%)
Dec 12, 2014 12.28 12.47 12.16 12.19 8,591,141 -0.39(-3.10%)
Dec 11, 2014 12.68 13.09 12.50 12.58 8,307,286 -0.16(-1.26%)
Dec 10, 2014 13.07 13.12 12.57 12.74 13,392,195 -0.60(-4.50%)
Dec 09, 2014 13.36 13.66 13.11 13.34 12,560,193 -0.10(-0.74%)
Dec 08, 2014 14.48 14.54 13.23 13.44 11,211,089 -1.29(-8.76%)
Dec 05, 2014 15.02 15.08 14.54 14.73 8,172,020 -0.24(-1.60%)
Dec 04, 2014 15.34 15.39 14.94 14.97 6,214,916 -0.51(-3.29%)
Dec 03, 2014 15.56 15.87 15.46 15.48 6,611,163 -0.11(-0.71%)
Dec 02, 2014 15.62 16.01 15.40 15.59 6,967,617 -0.13(-0.83%)
Dec 01, 2014 15.82 16.16 15.38 15.72 7,627,778 -0.06(-0.38%)
Nov 28, 2014 16.47 16.58 15.76 15.78 6,426,605 -2.04(-11.45%)
Nov 26, 2014 18.03 17.82 17.82 17.82 4,766,500 -0.33(-1.82%)
Nov 25, 2014 18.32 18.62 18.02 18.15 4,750,427 -0.12(-0.66%)
Nov 24, 2014 18.62 18.67 18.09 18.27 4,548,988 -0.31(-1.67%)
Nov 21, 2014 18.50 19.05 18.43 18.58 8,206,352 +0.40(+2.20%)
Nov 20, 2014 17.77 18.39 17.76 18.18 6,695,044 +0.38(+2.13%)
Nov 19, 2014 17.89 17.91 17.48 17.80 4,355,672 +0.00(+0.00%)
Nov 18, 2014 17.68 17.93 17.51 17.80 3,809,083 -0.01(-0.06%)
Nov 17, 2014 17.85 17.99 17.68 17.81 4,501,613 -0.10(-0.56%)
Nov 14, 2014 17.51 17.95 17.39 17.91 6,525,481 +0.56(+3.23%)
Nov 13, 2014 18.10 18.12 17.18 17.35 6,808,257 -0.81(-4.46%)
Nov 12, 2014 18.36 18.71 18.05 18.16 7,136,744 -0.31(-1.68%)
Nov 11, 2014 18.48 18.64 18.20 18.47 5,125,421 -0.02(-0.11%)
Nov 10, 2014 19.10 19.30 18.35 18.49 4,445,452 -0.42(-2.22%)
Nov 07, 2014 18.48 19.04 18.45 18.91 5,265,537 +0.54(+2.94%)
Nov 06, 2014 18.39 18.43 17.96 18.37 6,654,365 -0.07(-0.38%)
Nov 05, 2014 17.85 18.52 17.67 18.44 6,513,626 +0.74(+4.18%)
Nov 04, 2014 18.10 18.19 17.49 17.70 6,476,670 -0.65(-3.54%)
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.