Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.70 12.81 12.37 12.46 4,850,816 -0.35(-2.73%)
Jan 29, 2015 11.99 12.85 11.96 12.81 8,013,226 +0.88(+7.38%)
Jan 28, 2015 12.32 12.37 11.92 11.93 4,167,311 -0.26(-2.13%)
Jan 27, 2015 12.23 12.39 12.08 12.19 4,032,124 -0.23(-1.85%)
Jan 26, 2015 12.50 12.69 12.20 12.42 5,706,443 +0.22(+1.80%)
Jan 23, 2015 11.89 12.21 11.80 12.20 6,015,648 +0.33(+2.78%)
Jan 22, 2015 11.99 12.01 11.76 11.87 6,160,432 -0.07(-0.59%)
Jan 21, 2015 11.92 12.11 11.78 11.94 6,024,579 +0.04(+0.34%)
Jan 20, 2015 12.54 12.54 11.82 11.90 8,720,896 -0.61(-4.88%)
Jan 16, 2015 12.35 12.83 12.33 12.51 11,887,471 +0.12(+0.97%)
Jan 15, 2015 13.57 13.61 12.36 12.39 13,901,917 -1.15(-8.49%)
Jan 14, 2015 13.60 14.29 13.33 13.54 12,931,669 -0.33(-2.38%)
Jan 13, 2015 17.15 17.25 13.40 13.87 35,014,664 -2.70(-16.29%)
Jan 12, 2015 16.73 16.92 16.34 16.57 5,605,590 +0.00(+0.00%)
Jan 09, 2015 16.83 16.84 16.43 16.57 4,679,164 -0.23(-1.37%)
Jan 08, 2015 16.50 16.83 16.40 16.80 4,046,579 +0.42(+2.56%)
Jan 07, 2015 15.70 16.65 15.70 16.38 8,193,480 +0.82(+5.27%)
Jan 06, 2015 16.17 16.17 15.55 15.56 4,125,846 -0.53(-3.29%)
Jan 05, 2015 16.33 16.37 15.96 16.09 2,678,733 -0.28(-1.71%)
Jan 02, 2015 16.65 16.72 16.17 16.37 2,613,639 -0.18(-1.09%)
Dec 31, 2014 16.18 16.55 16.55 16.55 2,451,700 +0.40(+2.48%)
Dec 30, 2014 15.99 16.20 15.93 16.15 2,580,835 +0.16(+1.00%)
Dec 29, 2014 16.10 16.38 15.98 15.99 2,080,722 -0.09(-0.56%)
Dec 26, 2014 16.08 16.27 16.03 16.08 1,209,479 +0.02(+0.12%)
Dec 24, 2014 16.06 16.06 16.06 16.06 848,100 -0.01(-0.06%)
Dec 23, 2014 16.24 16.45 15.96 16.07 1,866,258 -0.14(-0.86%)
Dec 22, 2014 16.11 16.31 15.97 16.21 1,651,292 +0.11(+0.68%)
Dec 19, 2014 16.33 16.40 15.75 16.10 4,026,327 -0.19(-1.17%)
Dec 18, 2014 16.08 16.44 15.93 16.29 2,469,323 +0.38(+2.39%)
Dec 17, 2014 15.31 15.95 15.30 15.91 3,451,610 +0.66(+4.33%)
Dec 16, 2014 15.32 15.71 15.23 15.25 3,315,284 -0.16(-1.04%)
Dec 15, 2014 15.64 15.85 15.33 15.41 3,276,488 -0.22(-1.41%)
Dec 12, 2014 15.43 15.86 15.30 15.63 3,983,088 +0.10(+0.64%)
Dec 11, 2014 15.63 15.87 15.52 15.53 5,856,051 -0.03(-0.19%)
Dec 10, 2014 16.36 16.59 15.56 15.56 4,349,494 -0.88(-5.35%)
Dec 09, 2014 16.00 16.47 15.90 16.44 3,504,567 +0.32(+1.99%)
Dec 08, 2014 16.07 16.47 16.07 16.12 2,793,078 -0.08(-0.49%)
Dec 05, 2014 16.24 16.38 16.10 16.20 4,117,520 -0.10(-0.61%)
Dec 04, 2014 16.70 16.71 16.23 16.30 4,590,531 -0.42(-2.51%)
Dec 03, 2014 16.77 17.03 16.70 16.72 2,709,413 -0.05(-0.30%)
Dec 02, 2014 16.92 17.01 16.77 16.77 3,990,605 -0.21(-1.24%)
Dec 01, 2014 17.57 17.57 16.92 16.98 5,116,840 -0.59(-3.36%)
Nov 28, 2014 17.87 17.87 17.28 17.57 2,667,501 -0.29(-1.62%)
Nov 26, 2014 17.81 17.86 17.86 17.86 1,536,000 +0.05(+0.28%)
Nov 25, 2014 17.87 18.07 17.55 17.81 4,778,125 -0.03(-0.17%)
Nov 24, 2014 17.74 18.10 17.73 17.84 4,345,026 +0.17(+0.96%)
Nov 21, 2014 17.75 17.89 17.62 17.67 3,269,268 +0.21(+1.20%)
Nov 20, 2014 17.00 17.66 16.98 17.46 3,810,098 +0.39(+2.28%)
Nov 19, 2014 17.00 17.18 16.91 17.07 2,576,138 +0.00(+0.00%)
Nov 18, 2014 17.20 17.33 16.97 17.07 2,553,025 -0.09(-0.52%)
Nov 17, 2014 16.98 17.34 16.90 17.16 3,643,994 +0.13(+0.76%)
Nov 14, 2014 16.78 17.12 16.75 17.03 3,557,553 +0.22(+1.31%)
Nov 13, 2014 16.87 17.17 16.77 16.81 2,449,160 -0.06(-0.36%)
Nov 12, 2014 16.84 17.10 16.70 16.87 3,772,214 -0.21(-1.23%)
Nov 11, 2014 16.42 17.17 16.40 17.08 4,597,108 +0.62(+3.77%)
Nov 10, 2014 16.51 16.87 16.41 16.46 3,438,278 +0.12(+0.73%)
Nov 07, 2014 15.94 16.51 15.77 16.34 4,331,059 +0.36(+2.25%)
Nov 06, 2014 15.77 16.16 15.77 15.98 3,905,135 +0.21(+1.33%)
Nov 05, 2014 15.76 15.97 15.63 15.77 2,303,255 +0.08(+0.51%)
Nov 04, 2014 15.93 16.04 15.61 15.69 2,972,220 -0.30(-1.88%)
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.