Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.32 17.98 17.15 17.73 477,121,184 +2.14(+13.71%)
Jan 29, 2015 15.24 15.64 14.97 15.59 167,825,184 +0.39(+2.59%)
Jan 28, 2015 15.49 15.58 15.19 15.20 61,266,900 -0.14(-0.93%)
Jan 27, 2015 15.31 15.51 15.13 15.34 58,358,820 -0.15(-0.94%)
Jan 26, 2015 15.59 15.65 15.38 15.48 63,380,340 -0.14(-0.87%)
Jan 23, 2015 15.40 15.85 15.39 15.62 89,928,376 +0.10(+0.67%)
Jan 22, 2015 15.00 15.61 15.00 15.52 107,233,920 +0.65(+4.40%)
Jan 21, 2015 14.48 15.30 14.36 14.86 201,290,720 +0.39(+2.70%)
Jan 20, 2015 14.63 14.67 14.32 14.47 61,335,040 -0.07(-0.45%)
Jan 16, 2015 14.31 14.54 14.26 14.54 69,563,520 +0.19(+1.32%)
Jan 15, 2015 14.70 14.80 14.34 14.35 88,323,320 -0.32(-2.16%)
Jan 14, 2015 14.60 14.80 14.33 14.66 109,879,736 -0.07(-0.50%)
Jan 13, 2015 14.87 15.07 14.66 14.74 82,721,520 +0.17(+1.14%)
Jan 12, 2015 14.88 14.93 14.46 14.57 68,189,016 -0.28(-1.86%)
Jan 09, 2015 15.07 15.14 14.83 14.85 51,847,200 -0.18(-1.17%)
Jan 08, 2015 15.02 15.16 14.81 15.02 61,750,820 +0.10(+0.68%)
Jan 07, 2015 14.88 15.06 14.77 14.92 52,800,980 +0.16(+1.06%)
Jan 06, 2015 15.11 15.15 14.62 14.76 70,335,800 -0.35(-2.28%)
Jan 05, 2015 15.35 15.42 15.04 15.11 55,372,660 -0.32(-2.05%)
Jan 02, 2015 15.63 15.74 15.35 15.43 55,762,020 -0.09(-0.59%)
Dec 31, 2014 15.58 15.52 15.52 15.52 40,960,000 +0.00(+0.02%)
Dec 30, 2014 15.50 15.70 15.47 15.52 41,857,960 -0.09(-0.56%)
Dec 29, 2014 15.39 15.71 15.33 15.60 60,172,420 +0.15(+0.95%)
Dec 26, 2014 15.25 15.54 15.19 15.45 57,876,020 +0.30(+2.00%)
Dec 24, 2014 15.32 15.15 15.15 15.15 30,276,000 -0.16(-1.06%)
Dec 23, 2014 15.35 15.37 15.16 15.31 54,366,980 -0.01(-0.08%)
Dec 22, 2014 15.10 15.37 15.10 15.33 80,040,216 +0.33(+2.21%)
Dec 19, 2014 14.85 15.08 14.78 14.99 174,182,576 +0.11(+0.73%)
Dec 18, 2014 15.20 15.22 14.66 14.89 154,112,176 -0.06(-0.38%)
Dec 17, 2014 14.82 14.98 14.65 14.94 88,614,696 +0.19(+1.29%)
Dec 16, 2014 15.22 15.22 14.75 14.75 129,985,160 -0.55(-3.60%)
Dec 15, 2014 15.44 15.54 15.11 15.30 76,686,576 -0.06(-0.41%)
Dec 12, 2014 15.20 15.53 15.15 15.37 63,246,440 -0.00(-0.01%)
Dec 11, 2014 15.39 15.63 15.30 15.37 65,398,480 +0.08(+0.50%)
Dec 10, 2014 15.60 15.66 15.23 15.29 64,889,600 -0.33(-2.13%)
Dec 09, 2014 15.15 15.68 15.06 15.62 80,687,896 +0.29(+1.91%)
Dec 08, 2014 15.58 15.83 15.24 15.33 72,781,616 -0.30(-1.92%)
Dec 05, 2014 15.84 15.85 15.54 15.63 65,304,280 -0.21(-1.36%)
Dec 04, 2014 15.78 15.93 15.67 15.85 65,906,140 +0.02(+0.14%)
Dec 03, 2014 16.29 16.34 15.72 15.82 113,788,256 -0.49(-3.01%)
Dec 02, 2014 16.38 16.40 16.16 16.32 55,710,980 +0.02(+0.10%)
Dec 01, 2014 16.91 17.03 16.30 16.30 98,781,296 -0.63(-3.73%)
Nov 28, 2014 16.80 17.06 16.80 16.93 61,035,960 +0.25(+1.52%)
Nov 26, 2014 16.69 16.68 16.68 16.68 39,672,000 -0.07(-0.44%)
Nov 25, 2014 16.76 16.82 16.56 16.75 51,224,680 -0.03(-0.18%)
Nov 24, 2014 16.74 16.87 16.68 16.78 55,069,700 +0.15(+0.90%)
Nov 21, 2014 16.77 16.92 16.57 16.63 89,331,736 +0.10(+0.63%)
Nov 20, 2014 16.20 16.63 16.17 16.53 68,704,096 +0.20(+1.22%)
Nov 19, 2014 16.36 16.42 16.20 16.33 65,609,680 +0.08(+0.50%)
Nov 18, 2014 16.20 16.48 16.16 16.25 70,873,936 +0.09(+0.58%)
Nov 17, 2014 16.32 16.40 15.90 16.15 95,689,456 -0.24(-1.46%)
Nov 14, 2014 15.86 16.64 15.82 16.39 177,555,696 +0.57(+3.58%)
Nov 13, 2014 15.60 15.89 15.58 15.82 73,712,656 +0.25(+1.60%)
Nov 12, 2014 15.54 15.63 15.44 15.58 43,633,960 -0.03(-0.16%)
Nov 11, 2014 15.30 15.62 15.18 15.60 76,081,336 +0.35(+2.26%)
Nov 10, 2014 15.00 15.29 15.00 15.26 56,088,780 +0.26(+1.75%)
Nov 07, 2014 14.89 15.00 14.81 14.99 52,947,040 +0.16(+1.09%)
Nov 06, 2014 14.83 14.85 14.61 14.83 75,136,280 +0.01(+0.04%)
Nov 05, 2014 15.15 15.20 14.71 14.83 93,468,496 -0.31(-2.08%)
Nov 04, 2014 15.20 15.21 15.01 15.14 68,518,616 -0.15(-0.95%)
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.