Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.80 13.60 12.23 13.44 10,061,291 +0.54(+4.19%)
Jan 29, 2015 12.75 12.93 12.05 12.90 7,520,001 +0.34(+2.71%)
Jan 28, 2015 13.28 13.39 12.53 12.56 10,639,540 -0.90(-6.69%)
Jan 27, 2015 13.25 13.88 13.01 13.46 11,841,253 +0.17(+1.28%)
Jan 26, 2015 13.00 13.50 12.70 13.29 7,301,406 +0.38(+2.94%)
Jan 23, 2015 13.22 13.53 12.60 12.91 13,304,725 -0.44(-3.30%)
Jan 22, 2015 13.89 14.20 12.87 13.35 10,364,318 -0.51(-3.68%)
Jan 21, 2015 13.45 13.93 13.32 13.86 7,019,534 +0.68(+5.16%)
Jan 20, 2015 13.48 13.48 12.43 13.18 6,876,587 -0.50(-3.65%)
Jan 16, 2015 13.20 14.17 13.11 13.68 6,848,453 +0.66(+5.07%)
Jan 15, 2015 13.76 14.08 12.96 13.02 7,173,159 -0.40(-2.98%)
Jan 14, 2015 12.90 13.52 12.42 13.42 15,210,535 +0.32(+2.44%)
Jan 13, 2015 13.34 13.86 13.07 13.10 8,146,275 -0.26(-1.95%)
Jan 12, 2015 14.81 14.88 13.27 13.36 8,887,346 -1.97(-12.85%)
Jan 09, 2015 15.13 15.48 14.72 15.33 8,607,804 +0.28(+1.86%)
Jan 08, 2015 14.99 15.47 14.72 15.05 10,270,564 +0.29(+1.96%)
Jan 07, 2015 15.00 15.52 14.60 14.76 8,809,642 +0.00(+0.00%)
Jan 06, 2015 14.79 15.57 14.47 14.76 7,037,203 -0.67(-4.34%)
Jan 05, 2015 16.26 16.31 14.78 15.43 9,733,259 -1.61(-9.45%)
Jan 02, 2015 16.32 17.14 15.77 17.04 6,835,076 +0.50(+3.02%)
Dec 31, 2014 15.94 16.54 16.54 16.54 7,147,300 +0.23(+1.41%)
Dec 30, 2014 16.42 16.73 15.92 16.31 7,208,284 -0.03(-0.18%)
Dec 29, 2014 16.70 17.04 16.21 16.34 8,147,731 -0.28(-1.68%)
Dec 26, 2014 16.94 17.27 16.27 16.62 4,795,636 -0.04(-0.24%)
Dec 24, 2014 17.20 16.66 16.66 16.66 4,728,300 -1.05(-5.93%)
Dec 23, 2014 17.56 17.75 16.55 17.71 5,562,235 +0.41(+2.37%)
Dec 22, 2014 16.72 17.64 15.85 17.30 7,659,074 +0.14(+0.82%)
Dec 19, 2014 16.52 17.24 16.06 17.16 10,843,345 +0.91(+5.60%)
Dec 18, 2014 16.24 16.80 15.30 16.25 14,766,443 +0.60(+3.83%)
Dec 17, 2014 14.09 16.34 13.65 15.65 15,285,138 +1.42(+9.98%)
Dec 16, 2014 11.95 14.76 11.74 14.23 16,507,111 +2.01(+16.45%)
Dec 15, 2014 12.53 12.65 11.58 12.22 14,882,036 -0.11(-0.89%)
Dec 12, 2014 10.83 12.51 10.64 12.33 14,896,024 +1.28(+11.58%)
Dec 11, 2014 11.20 11.87 11.00 11.05 12,052,333 -0.09(-0.81%)
Dec 10, 2014 12.19 12.19 11.01 11.14 12,516,990 -1.52(-12.01%)
Dec 09, 2014 11.97 13.17 11.97 12.66 8,644,953 +0.63(+5.24%)
Dec 08, 2014 13.63 13.63 11.87 12.03 9,743,043 -2.21(-15.52%)
Dec 05, 2014 14.75 14.92 13.87 14.24 8,974,978 -0.77(-5.13%)
Dec 04, 2014 15.52 15.52 14.80 15.01 5,970,896 -0.81(-5.12%)
Dec 03, 2014 16.09 16.96 15.60 15.82 7,269,016 +0.07(+0.44%)
Dec 02, 2014 16.77 17.34 15.67 15.75 6,978,221 -1.34(-7.84%)
Dec 01, 2014 18.30 18.36 16.21 17.09 8,687,717 -1.29(-7.02%)
Nov 28, 2014 22.33 22.47 17.24 18.38 9,587,297 -6.86(-27.18%)
Nov 26, 2014 25.93 25.93 25.13 25.24 2,175,900 -0.95(-3.63%)
Nov 25, 2014 27.52 27.78 25.97 26.19 3,109,628 -1.17(-4.28%)
Nov 24, 2014 27.40 27.54 26.80 27.36 2,910,150 -0.13(-0.47%)
Nov 21, 2014 27.66 28.42 27.20 27.49 3,296,995 +0.40(+1.48%)
Nov 20, 2014 25.88 27.11 25.80 27.09 2,600,540 +1.24(+4.80%)
Nov 19, 2014 26.22 26.29 25.32 25.85 2,880,335 -0.45(-1.71%)
Nov 18, 2014 25.51 26.46 24.95 26.30 3,070,824 +0.81(+3.18%)
Nov 17, 2014 26.24 26.27 25.15 25.49 1,963,795 -1.06(-3.99%)
Nov 14, 2014 25.84 26.77 25.70 26.55 2,612,029 +0.83(+3.23%)
Nov 13, 2014 26.12 26.18 25.13 25.72 3,854,187 -0.65(-2.46%)
Nov 12, 2014 26.06 26.92 25.93 26.37 2,134,614 -0.25(-0.94%)
Nov 11, 2014 26.82 27.29 25.93 26.62 2,351,422 +0.04(+0.15%)
Nov 10, 2014 28.00 28.46 26.07 26.58 4,112,361 -1.17(-4.22%)
Nov 07, 2014 26.30 28.38 26.25 27.75 3,674,636 +1.62(+6.20%)
Nov 06, 2014 25.90 26.35 25.02 26.13 4,899,057 +0.02(+0.08%)
Nov 05, 2014 24.62 26.31 24.09 26.11 10,209,529 -0.81(-3.01%)
Nov 04, 2014 28.49 28.53 26.33 26.92 6,984,652 -2.10(-7.24%)
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.