Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.13 18.52 18.10 18.23 14,962,659 -0.02(-0.08%)
Jan 29, 2015 18.68 18.68 17.84 18.24 18,464,458 -0.33(-1.78%)
Jan 28, 2015 19.07 19.29 18.53 18.57 19,334,630 -0.39(-2.06%)
Jan 27, 2015 18.18 19.15 18.17 18.96 21,582,292 +0.63(+3.43%)
Jan 26, 2015 18.21 18.49 18.05 18.33 10,485,403 +0.05(+0.25%)
Jan 23, 2015 18.16 18.35 18.12 18.29 8,611,971 +0.10(+0.55%)
Jan 22, 2015 17.97 18.21 17.84 18.19 8,621,352 +0.33(+1.85%)
Jan 21, 2015 17.69 17.89 17.51 17.86 10,802,716 +0.11(+0.61%)
Jan 20, 2015 17.90 17.91 17.57 17.75 10,831,879 -0.02(-0.09%)
Jan 16, 2015 17.60 17.86 17.47 17.77 12,991,196 +0.11(+0.65%)
Jan 15, 2015 18.25 18.25 17.64 17.65 11,963,996 -0.18(-0.99%)
Jan 14, 2015 17.57 17.84 17.44 17.83 8,802,191 +0.08(+0.43%)
Jan 13, 2015 17.95 18.32 17.60 17.75 11,941,319 -0.10(-0.56%)
Jan 12, 2015 17.93 17.98 17.69 17.85 7,651,860 -0.02(-0.13%)
Jan 09, 2015 17.93 18.00 17.80 17.87 8,427,587 -0.03(-0.17%)
Jan 08, 2015 17.58 18.01 17.56 17.90 12,242,766 +0.56(+3.23%)
Jan 07, 2015 17.24 17.46 17.13 17.34 7,616,027 +0.25(+1.44%)
Jan 06, 2015 16.78 17.46 16.78 17.10 10,219,464 -0.30(-1.72%)
Jan 05, 2015 17.51 17.60 17.31 17.40 9,109,830 -0.25(-1.39%)
Jan 02, 2015 17.66 17.72 17.44 17.64 6,533,251 +0.06(+0.35%)
Dec 31, 2014 17.86 17.58 17.58 17.58 8,153,526 -0.20(-1.12%)
Dec 30, 2014 17.63 17.83 17.63 17.78 5,529,489 +0.00(+0.00%)
Dec 29, 2014 17.78 17.94 17.73 17.78 6,038,885 -0.10(-0.56%)
Dec 26, 2014 17.82 18.03 17.80 17.88 5,357,971 +0.08(+0.43%)
Dec 24, 2014 17.75 17.80 17.80 17.80 4,850,172 +0.06(+0.35%)
Dec 23, 2014 17.44 17.84 17.44 17.74 10,851,648 +0.34(+1.94%)
Dec 22, 2014 17.34 17.42 17.27 17.40 9,053,508 +0.03(+0.18%)
Dec 19, 2014 17.02 17.43 17.02 17.37 19,432,150 +0.37(+2.16%)
Dec 18, 2014 16.75 17.01 16.65 17.01 18,741,314 +0.68(+4.18%)
Dec 17, 2014 15.93 16.36 15.82 16.32 11,899,988 +0.41(+2.60%)
Dec 16, 2014 15.74 16.06 15.68 15.91 14,040,243 +0.11(+0.68%)
Dec 15, 2014 15.90 15.99 15.62 15.80 9,055,163 -0.02(-0.10%)
Dec 12, 2014 16.14 16.19 15.82 15.82 9,695,680 -0.43(-2.64%)
Dec 11, 2014 16.32 16.52 16.19 16.25 7,934,855 +0.03(+0.19%)
Dec 10, 2014 16.44 16.52 16.18 16.22 11,103,501 -0.25(-1.54%)
Dec 09, 2014 16.06 16.64 16.05 16.47 21,873,816 +0.36(+2.24%)
Dec 08, 2014 16.36 16.36 16.06 16.11 8,992,077 -0.25(-1.55%)
Dec 05, 2014 16.31 16.45 16.29 16.36 12,056,773 +0.08(+0.52%)
Dec 04, 2014 16.53 16.57 16.25 16.28 12,700,774 -0.24(-1.44%)
Dec 03, 2014 16.12 16.63 16.08 16.52 19,213,760 +0.41(+2.52%)
Dec 02, 2014 16.01 16.19 15.99 16.11 7,540,681 +0.08(+0.48%)
Dec 01, 2014 16.02 16.09 15.90 16.03 7,165,462 -0.08(-0.52%)
Nov 28, 2014 16.14 16.17 16.04 16.12 3,622,400 -0.04(-0.24%)
Nov 26, 2014 16.12 16.16 16.16 16.16 5,308,217 +0.04(+0.24%)
Nov 25, 2014 16.10 16.19 16.09 16.12 9,632,775 +0.03(+0.19%)
Nov 24, 2014 16.04 16.10 15.94 16.09 8,264,525 +0.05(+0.29%)
Nov 21, 2014 15.96 16.06 15.89 16.04 12,181,103 +0.24(+1.50%)
Nov 20, 2014 15.64 15.91 15.60 15.80 8,038,089 +0.11(+0.68%)
Nov 19, 2014 15.61 15.73 15.47 15.70 10,090,091 +0.04(+0.25%)
Nov 18, 2014 15.63 15.77 15.60 15.66 8,158,783 +0.05(+0.29%)
Nov 17, 2014 15.64 15.64 15.53 15.61 5,570,910 -0.04(-0.25%)
Nov 14, 2014 15.56 15.70 15.53 15.65 8,648,906 +0.05(+0.29%)
Nov 13, 2014 15.84 15.88 15.50 15.60 11,294,802 -0.28(-1.74%)
Nov 12, 2014 15.79 15.94 15.72 15.88 5,393,668 +0.00(+0.00%)
Nov 11, 2014 15.87 15.92 15.78 15.88 7,245,806 +0.01(+0.05%)
Nov 10, 2014 15.72 15.93 15.70 15.87 8,790,154 +0.19(+1.22%)
Nov 07, 2014 15.79 15.84 15.60 15.68 17,265,898 -0.10(-0.63%)
Nov 06, 2014 15.90 15.95 15.73 15.78 12,240,802 -0.06(-0.39%)
Nov 05, 2014 15.86 15.89 15.69 15.84 8,670,482 +0.06(+0.39%)
Nov 04, 2014 15.67 15.78 15.57 15.78 14,397,070 +0.10(+0.63%)
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.