Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.03 14.29 13.99 14.15 3,162,136 -0.03(-0.24%)
Jan 29, 2015 13.99 14.29 13.78 14.19 3,240,163 +0.22(+1.58%)
Jan 28, 2015 14.16 14.25 13.43 13.97 7,751,050 -0.87(-5.89%)
Jan 27, 2015 14.83 15.01 14.80 14.84 3,983,588 -0.17(-1.13%)
Jan 26, 2015 14.88 15.13 14.88 15.01 3,457,956 +0.07(+0.45%)
Jan 23, 2015 15.06 15.12 14.85 14.94 1,887,224 -0.10(-0.68%)
Jan 22, 2015 14.88 15.14 14.71 15.05 2,580,033 +0.24(+1.60%)
Jan 21, 2015 14.73 14.91 14.67 14.81 2,060,910 +0.05(+0.34%)
Jan 20, 2015 14.61 14.81 14.43 14.76 2,464,551 +0.20(+1.40%)
Jan 16, 2015 14.29 14.59 14.08 14.55 2,645,814 +0.26(+1.84%)
Jan 15, 2015 14.54 14.67 14.27 14.29 1,407,718 -0.24(-1.63%)
Jan 14, 2015 14.47 14.65 14.32 14.53 1,466,013 -0.20(-1.38%)
Jan 13, 2015 14.99 15.18 14.52 14.73 1,036,605 -0.06(-0.40%)
Jan 12, 2015 15.14 15.24 14.76 14.79 2,332,157 -0.20(-1.36%)
Jan 09, 2015 15.20 15.27 14.93 14.99 1,028,112 -0.14(-0.90%)
Jan 08, 2015 14.94 15.26 14.88 15.13 2,489,571 +0.35(+2.35%)
Jan 07, 2015 14.70 14.88 14.55 14.78 1,193,512 +0.23(+1.57%)
Jan 06, 2015 14.90 14.96 14.39 14.55 3,067,290 -0.30(-2.00%)
Jan 05, 2015 15.04 15.06 14.63 14.85 2,555,302 -0.29(-1.91%)
Jan 02, 2015 15.48 15.79 14.96 15.14 2,069,059 -0.11(-0.75%)
Dec 31, 2014 15.46 15.59 15.25 15.25 3,315,867 -0.21(-1.34%)
Dec 30, 2014 15.55 15.62 15.40 15.46 1,193,736 -0.05(-0.35%)
Dec 29, 2014 15.47 15.59 15.40 15.51 1,728,680 +0.03(+0.16%)
Dec 26, 2014 15.64 15.69 15.40 15.49 923,662 -0.05(-0.33%)
Dec 24, 2014 15.58 15.54 15.54 15.54 977,373 -0.01(-0.08%)
Dec 23, 2014 15.51 15.67 15.41 15.55 1,312,667 +0.18(+1.18%)
Dec 22, 2014 15.45 15.54 15.36 15.37 2,021,163 -0.08(-0.52%)
Dec 19, 2014 15.37 15.61 15.33 15.45 2,473,898 +0.00(+0.00%)
Dec 18, 2014 15.48 15.51 15.27 15.45 1,791,293 +0.13(+0.83%)
Dec 17, 2014 15.07 15.34 14.91 15.32 1,399,171 +0.36(+2.43%)
Dec 16, 2014 15.00 15.21 14.90 14.96 1,661,586 -0.03(-0.17%)
Dec 15, 2014 15.19 15.24 14.83 14.99 1,774,207 -0.10(-0.67%)
Dec 12, 2014 15.25 15.31 15.05 15.09 1,528,155 -0.26(-1.68%)
Dec 11, 2014 15.42 15.57 15.32 15.35 1,453,794 +0.05(+0.33%)
Dec 10, 2014 15.68 15.85 15.28 15.29 1,867,263 -0.41(-2.58%)
Dec 09, 2014 15.35 15.72 15.20 15.70 2,589,621 +0.16(+1.03%)
Dec 08, 2014 16.02 16.09 15.50 15.54 2,822,310 -0.46(-2.85%)
Dec 05, 2014 15.83 16.08 15.74 16.00 2,673,181 +0.08(+0.50%)
Dec 04, 2014 15.78 15.93 15.63 15.92 2,855,943 +0.44(+2.84%)
Dec 03, 2014 15.16 15.50 15.10 15.48 1,953,021 +0.34(+2.26%)
Dec 02, 2014 14.84 15.16 14.84 15.13 1,593,959 +0.30(+2.02%)
Dec 01, 2014 14.91 14.97 14.82 14.83 1,604,017 -0.18(-1.18%)
Nov 28, 2014 14.83 15.04 14.78 15.01 1,089,190 +0.25(+1.72%)
Nov 26, 2014 14.85 14.76 14.76 14.76 3,902,386 -0.11(-0.77%)
Nov 25, 2014 15.06 15.07 14.80 14.87 1,291,371 -0.14(-0.93%)
Nov 24, 2014 14.93 15.01 14.87 15.01 1,629,481 +0.11(+0.74%)
Nov 21, 2014 15.00 15.13 14.88 14.90 1,353,358 -0.05(-0.34%)
Nov 20, 2014 14.88 14.98 14.80 14.95 1,362,142 +0.03(+0.21%)
Nov 19, 2014 14.89 14.99 14.70 14.92 1,448,390 +0.06(+0.43%)
Nov 18, 2014 14.77 14.95 14.70 14.86 2,323,142 +0.13(+0.90%)
Nov 17, 2014 14.65 14.99 14.61 14.72 4,523,096 +0.08(+0.55%)
Nov 14, 2014 14.53 14.70 14.52 14.64 1,305,212 +0.08(+0.55%)
Nov 13, 2014 14.17 14.72 14.17 14.56 1,942,899 -0.03(-0.17%)
Nov 12, 2014 14.17 14.61 14.08 14.59 3,171,658 +0.42(+2.95%)
Nov 11, 2014 14.02 14.21 13.91 14.17 1,487,094 +0.14(+1.02%)
Nov 10, 2014 14.10 14.16 13.90 14.03 1,476,236 -0.01(-0.09%)
Nov 07, 2014 14.30 14.31 14.03 14.04 1,779,991 -0.24(-1.70%)
Nov 06, 2014 14.17 14.51 14.07 14.28 3,273,160 +0.14(+0.97%)
Nov 05, 2014 13.81 14.15 13.76 14.15 3,015,416 +0.36(+2.60%)
Nov 04, 2014 13.77 13.82 13.71 13.79 1,615,501 -0.01(-0.06%)
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.