Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.73 15.10 15.10 15.10 2,770,600 +0.38(+2.58%)
Dec 30, 2014 14.44 14.94 14.44 14.72 2,464,172 -0.05(-0.34%)
Dec 29, 2014 14.32 15.12 14.18 14.77 3,927,929 +0.45(+3.14%)
Dec 26, 2014 14.88 15.13 14.14 14.32 5,738,061 -0.56(-3.76%)
Dec 24, 2014 14.85 14.88 14.88 14.88 3,563,700 -0.14(-0.93%)
Dec 23, 2014 15.84 15.90 12.81 15.02 38,704,136 -0.99(-6.18%)
Dec 22, 2014 19.75 19.90 15.04 16.01 23,819,118 -5.89(-26.89%)
Dec 19, 2014 21.52 22.08 21.37 21.90 3,978,400 +0.40(+1.86%)
Dec 18, 2014 21.35 21.58 19.91 21.50 5,170,961 +0.31(+1.46%)
Dec 17, 2014 21.06 21.31 20.88 21.19 2,174,524 +0.26(+1.24%)
Dec 16, 2014 21.31 21.79 20.69 20.93 2,920,227 -1.32(-5.93%)
Dec 15, 2014 22.41 22.59 21.72 22.25 2,460,491 +0.10(+0.45%)
Dec 12, 2014 22.80 23.17 21.89 22.15 3,443,750 -0.91(-3.95%)
Dec 11, 2014 22.47 23.32 22.25 23.06 2,369,931 +0.72(+3.22%)
Dec 10, 2014 22.67 22.79 22.18 22.34 2,648,990 -0.53(-2.32%)
Dec 09, 2014 21.48 22.89 21.48 22.87 2,371,376 +1.06(+4.86%)
Dec 08, 2014 21.31 21.93 21.02 21.81 2,873,289 +0.41(+1.92%)
Dec 05, 2014 21.72 21.98 21.22 21.40 1,780,095 -0.21(-0.97%)
Dec 04, 2014 21.76 22.15 21.31 21.61 1,078,235 -0.28(-1.28%)
Dec 03, 2014 21.75 22.42 21.75 21.89 1,312,863 +0.08(+0.37%)
Dec 02, 2014 22.16 22.51 21.68 21.81 1,429,191 -0.28(-1.27%)
Dec 01, 2014 22.74 22.94 21.85 22.09 1,664,980 -0.85(-3.71%)
Nov 28, 2014 23.66 23.66 22.58 22.94 903,790 -0.68(-2.88%)
Nov 26, 2014 23.45 23.62 23.62 23.62 1,625,400 +0.22(+0.94%)
Nov 25, 2014 23.64 23.86 23.12 23.40 5,052,465 -0.16(-0.68%)
Nov 24, 2014 23.47 23.91 22.93 23.56 2,025,288 +0.03(+0.13%)
Nov 21, 2014 23.58 24.56 23.43 23.53 3,592,220 +0.10(+0.43%)
Nov 20, 2014 21.00 23.75 21.00 23.43 5,202,782 +2.13(+10.00%)
Nov 19, 2014 21.00 21.36 20.91 21.30 4,365,932 +0.25(+1.19%)
Nov 18, 2014 21.07 21.47 20.98 21.05 2,942,352 -0.10(-0.47%)
Nov 17, 2014 20.59 21.39 20.55 21.15 3,286,620 +0.55(+2.67%)
Nov 14, 2014 21.14 21.87 20.54 20.60 5,950,229 -2.02(-8.93%)
Nov 13, 2014 23.03 23.12 22.21 22.62 1,842,187 -0.40(-1.74%)
Nov 12, 2014 22.70 23.26 22.33 23.02 2,595,770 -0.02(-0.09%)
Nov 11, 2014 22.10 23.93 22.04 23.04 5,233,089 +1.08(+4.92%)
Nov 10, 2014 21.13 21.97 20.65 21.96 3,504,633 +0.79(+3.73%)
Nov 07, 2014 21.04 21.52 20.62 21.17 2,515,817 -0.24(-1.12%)
Nov 06, 2014 21.21 21.44 20.47 21.41 2,297,805 -0.07(-0.33%)
Nov 05, 2014 22.02 22.35 21.31 21.48 2,370,374 -0.57(-2.59%)
Nov 04, 2014 22.59 22.69 21.98 22.05 2,296,259 -0.67(-2.95%)
Nov 03, 2014 23.43 23.49 22.54 22.72 2,572,378 -0.84(-3.57%)
Oct 31, 2014 23.22 23.59 22.01 23.56 4,755,657 +0.40(+1.73%)
Oct 30, 2014 20.95 23.81 20.81 23.16 11,307,255 +2.35(+11.29%)
Oct 29, 2014 19.47 21.00 19.14 20.81 6,720,534 +1.18(+6.01%)
Oct 28, 2014 18.89 19.83 18.88 19.63 2,401,284 +0.75(+3.97%)
Oct 27, 2014 18.89 19.27 19.27 18.88 3,851,628 -0.39(-2.02%)
Oct 24, 2014 19.45 19.79 19.25 19.27 2,758,554 -0.24(-1.23%)
Oct 23, 2014 19.13 19.98 19.00 19.51 7,081,081 +0.47(+2.47%)
Oct 22, 2014 19.65 20.12 19.00 19.04 15,492,286 -2.44(-11.36%)
Oct 21, 2014 26.48 26.50 18.57 21.48 23,266,640 -4.78(-18.20%)
Oct 20, 2014 25.42 26.29 25.32 26.26 1,033,440 +0.74(+2.90%)
Oct 17, 2014 25.36 25.70 25.12 25.52 1,934,755 +0.45(+1.79%)
Oct 16, 2014 23.91 25.19 23.88 25.07 1,567,516 +0.67(+2.75%)
Oct 15, 2014 23.19 24.67 22.75 24.40 1,464,344 +0.94(+4.01%)
Oct 14, 2014 22.96 23.89 22.95 23.46 1,787,218 +0.58(+2.53%)
Oct 13, 2014 23.23 23.62 22.86 22.88 2,090,322 -0.24(-1.04%)
Oct 10, 2014 23.90 24.06 23.10 23.12 2,414,353 -0.90(-3.75%)
Oct 09, 2014 24.82 25.05 23.87 24.02 2,724,770 -0.86(-3.46%)
Oct 08, 2014 24.83 24.96 24.35 24.88 2,073,341 +0.12(+0.48%)
Oct 07, 2014 25.35 25.41 24.72 24.76 1,943,230 -0.70(-2.75%)
Oct 06, 2014 26.02 26.22 25.30 25.46 2,183,599 -0.62(-2.38%)
Oct 03, 2014 26.04 26.37 25.85 26.08 1,072,936 +0.34(+1.32%)
Oct 02, 2014 25.50 25.86 24.87 25.74 2,008,569 +0.24(+0.94%)
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.