Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.16 15.16 14.28 14.50 61,096 -0.63(-4.15%)
Jan 29, 2015 14.79 15.65 14.17 15.12 62,085 +0.11(+0.73%)
Jan 28, 2015 15.48 15.58 14.66 15.01 63,041 -0.30(-1.94%)
Jan 27, 2015 15.52 15.76 14.77 15.31 89,851 -0.37(-2.35%)
Jan 26, 2015 15.52 15.91 15.30 15.68 151,722 +0.44(+2.89%)
Jan 23, 2015 14.92 15.48 14.59 15.24 77,515 +0.54(+3.65%)
Jan 22, 2015 14.34 14.79 14.24 14.70 77,657 +0.36(+2.52%)
Jan 21, 2015 14.31 14.34 13.97 14.34 82,441 +0.03(+0.18%)
Jan 20, 2015 13.18 14.32 12.74 14.31 77,227 +1.29(+9.88%)
Jan 16, 2015 12.87 13.15 11.87 13.03 48,281 +0.14(+1.05%)
Jan 15, 2015 13.44 13.64 12.74 12.89 57,096 -0.69(-5.05%)
Jan 14, 2015 13.20 13.69 13.20 13.58 39,523 -0.12(-0.90%)
Jan 13, 2015 14.08 14.55 13.52 13.70 99,646 -0.28(-2.03%)
Jan 12, 2015 14.13 14.22 13.67 13.98 57,065 -0.05(-0.32%)
Jan 09, 2015 14.12 14.22 13.58 14.03 49,395 -0.01(-0.05%)
Jan 08, 2015 13.90 14.22 13.78 14.04 46,806 +0.12(+0.88%)
Jan 07, 2015 13.89 14.21 13.58 13.91 58,097 +0.07(+0.51%)
Jan 06, 2015 13.88 14.01 13.37 13.84 84,416 -0.08(-0.60%)
Jan 05, 2015 14.90 14.90 13.69 13.93 119,988 -0.98(-6.55%)
Jan 02, 2015 15.48 15.48 14.65 14.90 53,975 -0.41(-2.70%)
Dec 31, 2014 15.58 15.32 15.32 15.32 70,372 -0.27(-1.74%)
Dec 30, 2014 15.54 15.72 15.48 15.59 45,180 +0.08(+0.54%)
Dec 29, 2014 15.75 16.27 15.39 15.50 126,061 +0.01(+0.08%)
Dec 26, 2014 15.01 15.74 14.94 15.49 87,792 +0.61(+4.13%)
Dec 24, 2014 14.65 14.88 14.88 14.88 21,034 +0.23(+1.54%)
Dec 23, 2014 14.22 14.79 14.17 14.65 52,467 +0.36(+2.53%)
Dec 22, 2014 13.16 14.84 13.16 14.29 182,646 +0.86(+6.40%)
Dec 19, 2014 13.64 13.64 13.25 13.43 56,783 -0.27(-1.94%)
Dec 18, 2014 13.87 13.87 13.58 13.69 49,882 -0.01(-0.09%)
Dec 17, 2014 13.87 13.97 13.46 13.71 33,601 -0.04(-0.28%)
Dec 16, 2014 13.74 13.88 13.47 13.75 49,121 -0.23(-1.62%)
Dec 15, 2014 13.58 14.03 13.43 13.97 76,510 +0.54(+4.04%)
Dec 12, 2014 14.05 14.17 13.26 13.43 79,123 -0.75(-5.29%)
Dec 11, 2014 14.00 14.64 14.00 14.18 46,582 +0.25(+1.76%)
Dec 10, 2014 14.65 14.65 13.71 13.93 65,442 -0.52(-3.58%)
Dec 09, 2014 13.54 14.64 13.11 14.45 109,033 +0.60(+4.34%)
Dec 08, 2014 15.75 15.75 13.64 13.85 209,449 -2.11(-13.21%)
Dec 05, 2014 15.06 16.04 14.94 15.96 132,959 +0.80(+5.29%)
Dec 04, 2014 15.12 15.48 15.12 15.16 82,732 +0.04(+0.26%)
Dec 03, 2014 14.39 15.15 14.39 15.12 95,990 +0.76(+5.32%)
Dec 02, 2014 14.13 14.80 13.81 14.35 159,157 +0.28(+1.98%)
Dec 01, 2014 14.08 14.21 13.81 14.08 75,925 -0.01(-0.05%)
Nov 28, 2014 13.82 14.09 13.77 14.08 32,082 +0.38(+2.78%)
Nov 26, 2014 13.91 13.70 13.70 13.70 39,130 -0.20(-1.44%)
Nov 25, 2014 14.03 14.03 13.66 13.90 44,873 -0.14(-1.01%)
Nov 24, 2014 12.83 14.06 12.61 14.04 210,707 +1.35(+10.65%)
Nov 21, 2014 12.96 13.13 12.64 12.69 152,090 -0.23(-1.80%)
Nov 20, 2014 12.83 12.98 12.67 12.92 92,451 +0.08(+0.63%)
Nov 19, 2014 12.98 13.06 12.46 12.84 100,120 -0.14(-1.04%)
Nov 18, 2014 12.86 13.04 12.82 12.98 125,734 +0.14(+1.06%)
Nov 17, 2014 12.47 13.08 12.47 12.84 132,732 +0.51(+4.14%)
Nov 14, 2014 12.57 12.70 12.19 12.33 226,613 -0.11(-0.88%)
Nov 13, 2014 11.88 12.45 11.43 12.44 491,983 +2.01(+19.25%)
Nov 12, 2014 10.23 10.56 10.20 10.44 37,934 +0.20(+1.96%)
Nov 11, 2014 10.45 10.52 9.912 10.23 43,302 -0.24(-2.28%)
Nov 10, 2014 10.40 10.57 10.34 10.47 47,210 +0.17(+1.63%)
Nov 07, 2014 10.30 10.33 10.05 10.31 24,800 +0.11(+1.08%)
Nov 06, 2014 10.14 10.30 9.848 10.20 25,581 +0.08(+0.77%)
Nov 05, 2014 10.27 10.45 10.02 10.12 38,589 -0.03(-0.25%)
Nov 04, 2014 9.990 10.26 9.828 10.14 46,410 +0.25(+2.55%)
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.