Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.64 11.74 11.34 11.42 5,293,240 -0.32(-2.73%)
Jan 29, 2015 10.99 11.78 10.96 11.74 8,744,082 +0.81(+7.38%)
Jan 28, 2015 11.29 11.34 10.92 10.93 4,547,395 -0.24(-2.13%)
Jan 27, 2015 11.21 11.35 11.07 11.17 4,399,879 -0.21(-1.85%)
Jan 26, 2015 11.46 11.63 11.18 11.38 6,226,906 +0.20(+1.80%)
Jan 23, 2015 10.90 11.19 10.82 11.18 6,564,312 +0.30(+2.78%)
Jan 22, 2015 10.99 11.01 10.78 10.88 6,722,301 -0.06(-0.59%)
Jan 21, 2015 10.92 11.10 10.80 10.94 6,574,058 +0.04(+0.34%)
Jan 20, 2015 11.49 11.49 10.83 10.91 9,516,296 -0.56(-4.88%)
Jan 16, 2015 11.32 11.76 11.30 11.46 12,971,682 +0.11(+0.97%)
Jan 15, 2015 12.44 12.47 11.33 11.35 15,169,858 -1.05(-8.49%)
Jan 14, 2015 12.46 13.10 12.22 12.41 14,111,118 -0.30(-2.38%)
Jan 13, 2015 15.72 15.81 12.28 12.71 38,208,220 -2.47(-16.29%)
Jan 12, 2015 15.33 15.51 14.97 15.19 6,116,854 +0.00(+0.00%)
Jan 09, 2015 15.42 15.43 15.06 15.19 5,105,933 -0.21(-1.37%)
Jan 08, 2015 15.12 15.42 15.03 15.40 4,415,652 +0.38(+2.56%)
Jan 07, 2015 14.39 15.26 14.39 15.01 8,940,776 +0.75(+5.27%)
Jan 06, 2015 14.82 14.82 14.25 14.26 4,502,149 -0.49(-3.29%)
Jan 05, 2015 14.97 15.00 14.62 14.75 2,923,050 -0.26(-1.71%)
Jan 02, 2015 15.26 15.32 14.82 15.00 2,852,019 -0.17(-1.09%)
Dec 31, 2014 14.83 15.17 15.17 15.17 2,675,310 +0.37(+2.48%)
Dec 30, 2014 14.65 14.85 14.60 14.80 2,816,223 +0.15(+1.00%)
Dec 29, 2014 14.75 15.01 14.64 14.65 2,270,496 -0.08(-0.56%)
Dec 26, 2014 14.74 14.91 14.69 14.74 1,319,791 +0.02(+0.12%)
Dec 24, 2014 14.72 14.72 14.72 14.72 925,452 -0.01(-0.06%)
Dec 23, 2014 14.88 15.08 14.63 14.73 2,036,472 -0.13(-0.86%)
Dec 22, 2014 14.76 14.95 14.64 14.86 1,801,900 +0.10(+0.68%)
Dec 19, 2014 14.97 15.03 14.43 14.75 4,393,553 -0.17(-1.17%)
Dec 18, 2014 14.74 15.06 14.60 14.93 2,694,540 +0.35(+2.39%)
Dec 17, 2014 14.03 14.62 14.02 14.58 3,766,418 +0.60(+4.33%)
Dec 16, 2014 14.04 14.40 13.96 13.98 3,617,658 -0.15(-1.04%)
Dec 15, 2014 14.33 14.53 14.05 14.12 3,575,324 -0.20(-1.41%)
Dec 12, 2014 14.14 14.53 14.02 14.32 4,346,370 +0.09(+0.64%)
Dec 11, 2014 14.32 14.54 14.22 14.23 6,390,159 -0.03(-0.19%)
Dec 10, 2014 14.99 15.20 14.26 14.26 4,746,195 -0.81(-5.35%)
Dec 09, 2014 14.66 15.09 14.57 15.07 3,824,205 +0.29(+1.99%)
Dec 08, 2014 14.73 15.09 14.73 14.77 3,047,824 -0.07(-0.49%)
Dec 05, 2014 14.88 15.01 14.75 14.85 4,493,063 -0.09(-0.61%)
Dec 04, 2014 15.30 15.31 14.87 14.94 5,009,216 -0.38(-2.51%)
Dec 03, 2014 15.37 15.61 15.30 15.32 2,956,528 -0.05(-0.30%)
Dec 02, 2014 15.51 15.59 15.37 15.37 4,354,573 -0.19(-1.24%)
Dec 01, 2014 16.10 16.10 15.51 15.56 5,583,527 -0.54(-3.36%)
Nov 28, 2014 16.38 16.38 15.84 16.10 2,910,793 -0.27(-1.62%)
Nov 26, 2014 16.32 16.37 16.37 16.37 1,676,092 +0.05(+0.28%)
Nov 25, 2014 16.38 16.56 16.08 16.32 5,213,919 -0.03(-0.17%)
Nov 24, 2014 16.26 16.59 16.24 16.35 4,741,319 +0.16(+0.96%)
Nov 21, 2014 16.27 16.40 16.15 16.19 3,567,445 +0.19(+1.20%)
Nov 20, 2014 15.58 16.18 15.56 16.00 4,157,602 +0.36(+2.28%)
Nov 19, 2014 15.58 15.74 15.50 15.64 2,811,097 +0.00(+0.00%)
Nov 18, 2014 15.76 15.88 15.55 15.64 2,785,876 -0.08(-0.52%)
Nov 17, 2014 15.56 15.89 15.49 15.73 3,976,349 +0.12(+0.76%)
Nov 14, 2014 15.38 15.69 15.35 15.61 3,882,024 +0.20(+1.31%)
Nov 13, 2014 15.46 15.73 15.37 15.40 2,672,538 -0.06(-0.36%)
Nov 12, 2014 15.43 15.67 15.30 15.46 4,116,263 -0.19(-1.23%)
Nov 11, 2014 15.05 15.73 15.03 15.65 5,016,393 +0.57(+3.77%)
Nov 10, 2014 15.13 15.46 15.04 15.08 3,751,870 +0.11(+0.73%)
Nov 07, 2014 14.61 15.13 14.45 14.97 4,726,078 +0.33(+2.25%)
Nov 06, 2014 14.45 14.81 14.45 14.64 4,261,307 +0.19(+1.33%)
Nov 05, 2014 14.44 14.64 14.32 14.45 2,513,326 +0.07(+0.51%)
Nov 04, 2014 14.60 14.70 14.31 14.38 3,243,305 -0.25(-1.72%)
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.