Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.73 16.86 15.80 15.86 544,411 -1.01(-5.99%)
Jan 29, 2015 16.69 16.90 16.57 16.87 504,855 +0.21(+1.26%)
Jan 28, 2015 16.83 16.94 16.59 16.66 839,304 -0.13(-0.77%)
Jan 27, 2015 16.46 16.80 16.37 16.79 420,368 +0.17(+1.02%)
Jan 26, 2015 16.34 16.65 16.15 16.62 547,722 +0.24(+1.47%)
Jan 23, 2015 16.15 16.52 15.88 16.38 546,376 +0.23(+1.42%)
Jan 22, 2015 15.53 16.24 15.53 16.15 922,887 +0.67(+4.33%)
Jan 21, 2015 15.31 15.55 15.10 15.48 601,106 +0.18(+1.18%)
Jan 20, 2015 16.01 16.13 15.25 15.30 572,755 -0.60(-3.77%)
Jan 16, 2015 15.56 15.92 15.39 15.90 474,420 +0.33(+2.12%)
Jan 15, 2015 16.45 16.49 15.56 15.57 449,603 -0.83(-5.06%)
Jan 14, 2015 16.21 16.51 16.01 16.40 685,306 +0.02(+0.12%)
Jan 13, 2015 16.78 16.90 16.20 16.38 937,641 -0.24(-1.44%)
Jan 12, 2015 16.53 16.70 16.22 16.62 1,049,695 +0.17(+1.03%)
Jan 09, 2015 17.42 17.42 16.42 16.45 1,469,059 -0.59(-3.46%)
Jan 08, 2015 16.80 17.36 16.75 17.04 998,246 +0.27(+1.61%)
Jan 07, 2015 16.75 17.43 16.53 16.77 1,277,767 +0.07(+0.42%)
Jan 06, 2015 16.92 17.07 16.45 16.70 936,635 -0.17(-1.01%)
Jan 05, 2015 16.54 17.06 16.46 16.87 1,267,216 +0.16(+0.96%)
Jan 02, 2015 16.79 17.05 16.52 16.71 1,138,400 +0.01(+0.06%)
Dec 31, 2014 16.93 16.70 16.70 16.70 572,100 -0.23(-1.36%)
Dec 30, 2014 16.77 17.27 16.76 16.93 462,214 +0.14(+0.83%)
Dec 29, 2014 16.57 17.01 16.52 16.79 531,968 +0.19(+1.14%)
Dec 26, 2014 16.33 16.80 16.23 16.60 526,913 +0.33(+2.03%)
Dec 24, 2014 16.45 16.27 16.27 16.27 251,000 -0.09(-0.55%)
Dec 23, 2014 16.26 16.67 16.24 16.36 643,334 +0.13(+0.80%)
Dec 22, 2014 16.44 16.49 15.84 16.23 1,041,112 -0.21(-1.28%)
Dec 19, 2014 16.66 16.75 16.23 16.44 1,296,032 -0.19(-1.14%)
Dec 18, 2014 16.35 16.97 16.31 16.63 899,119 +0.45(+2.78%)
Dec 17, 2014 16.00 16.24 15.64 16.18 1,121,050 +0.21(+1.31%)
Dec 16, 2014 15.94 16.37 15.61 15.97 1,069,355 +0.03(+0.19%)
Dec 15, 2014 15.59 16.23 15.42 15.94 1,525,236 +0.39(+2.51%)
Dec 12, 2014 14.82 15.82 14.82 15.55 1,395,634 +0.57(+3.81%)
Dec 11, 2014 15.30 15.63 14.88 14.98 1,354,423 -0.18(-1.19%)
Dec 10, 2014 14.78 16.16 14.50 15.16 3,415,729 +0.03(+0.20%)
Dec 09, 2014 14.80 15.36 14.46 15.13 2,441,200 +0.08(+0.53%)
Dec 08, 2014 15.10 15.78 14.70 15.05 3,502,867 -0.04(-0.27%)
Dec 05, 2014 13.00 15.27 13.00 15.09 9,477,901 +3.53(+30.54%)
Dec 04, 2014 12.20 12.20 11.36 11.56 816,920 -0.65(-5.32%)
Dec 03, 2014 12.06 12.31 12.06 12.21 636,077 +0.14(+1.16%)
Dec 02, 2014 12.17 12.35 12.02 12.07 729,399 -0.04(-0.33%)
Dec 01, 2014 12.59 12.60 12.09 12.11 640,604 -0.57(-4.50%)
Nov 28, 2014 12.56 12.97 12.52 12.68 282,750 +0.17(+1.36%)
Nov 26, 2014 12.71 12.51 12.51 12.51 406,000 -0.17(-1.34%)
Nov 25, 2014 12.88 13.10 12.61 12.68 465,438 -0.17(-1.32%)
Nov 24, 2014 12.52 12.86 12.51 12.85 810,565 +0.38(+3.05%)
Nov 21, 2014 12.68 12.82 12.41 12.47 817,888 -0.08(-0.64%)
Nov 20, 2014 11.74 12.61 11.74 12.55 1,212,137 +0.75(+6.36%)
Nov 19, 2014 11.81 11.91 11.55 11.80 452,842 +0.02(+0.17%)
Nov 18, 2014 11.67 11.86 11.46 11.78 525,524 +0.11(+0.94%)
Nov 17, 2014 11.85 12.02 11.66 11.67 392,388 -0.21(-1.77%)
Nov 14, 2014 11.89 12.00 11.71 11.88 720,040 +0.03(+0.25%)
Nov 13, 2014 12.09 12.32 11.72 11.85 801,801 -0.27(-2.23%)
Nov 12, 2014 11.71 12.19 11.71 12.12 715,722 +0.40(+3.41%)
Nov 11, 2014 11.63 11.84 11.58 11.72 476,526 +0.08(+0.69%)
Nov 10, 2014 11.72 11.92 11.51 11.64 445,755 -0.09(-0.77%)
Nov 07, 2014 11.85 11.88 11.62 11.73 773,305 -0.19(-1.59%)
Nov 06, 2014 11.43 11.93 11.43 11.92 695,407 +0.46(+4.01%)
Nov 05, 2014 11.28 11.52 11.19 11.46 645,669 +0.26(+2.32%)
Nov 04, 2014 11.47 11.47 11.02 11.20 1,141,783 -0.26(-2.27%)
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.