Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.96 19.84 18.70 19.57 4,429,214 +0.44(+2.30%)
Jan 29, 2015 18.94 19.16 17.84 19.13 4,146,015 +0.23(+1.24%)
Jan 28, 2015 19.61 19.71 18.63 18.89 3,545,419 -0.87(-4.41%)
Jan 27, 2015 19.24 19.84 19.12 19.76 3,683,453 +0.31(+1.60%)
Jan 26, 2015 19.10 19.57 18.93 19.45 2,477,549 +0.39(+2.04%)
Jan 23, 2015 19.55 19.87 19.04 19.06 3,802,028 -0.59(-3.02%)
Jan 22, 2015 19.76 20.89 19.30 19.66 4,656,996 +0.11(+0.55%)
Jan 21, 2015 18.55 19.58 18.55 19.55 4,126,678 +1.13(+6.14%)
Jan 20, 2015 18.17 18.44 17.45 18.42 2,917,366 +0.00(+0.00%)
Jan 16, 2015 16.91 18.44 16.91 18.42 2,804,333 +1.59(+9.44%)
Jan 15, 2015 17.72 18.09 16.79 16.83 3,125,395 -0.55(-3.14%)
Jan 14, 2015 16.84 17.52 16.46 17.38 3,905,226 +0.17(+0.96%)
Jan 13, 2015 17.50 17.78 16.92 17.21 2,989,332 -0.27(-1.56%)
Jan 12, 2015 17.54 17.64 16.87 17.48 2,846,574 -0.44(-2.45%)
Jan 09, 2015 18.46 18.68 17.81 17.92 2,906,970 -0.53(-2.85%)
Jan 08, 2015 18.34 18.73 17.99 18.45 3,570,120 +0.42(+2.32%)
Jan 07, 2015 18.53 18.75 17.73 18.03 3,481,763 -0.29(-1.60%)
Jan 06, 2015 18.34 18.84 17.98 18.32 3,883,002 -0.21(-1.16%)
Jan 05, 2015 19.61 19.61 18.30 18.54 3,426,661 -1.56(-7.76%)
Jan 02, 2015 19.54 20.43 19.39 20.10 2,485,962 +0.46(+2.33%)
Dec 31, 2014 19.74 19.64 19.64 19.64 1,948,959 -0.35(-1.76%)
Dec 30, 2014 19.79 20.31 19.34 19.99 2,012,941 +0.05(+0.24%)
Dec 29, 2014 20.09 20.44 19.62 19.94 2,378,564 -0.03(-0.15%)
Dec 26, 2014 19.82 20.34 19.62 19.97 2,092,737 +0.45(+2.30%)
Dec 24, 2014 20.04 19.52 19.52 19.52 1,861,844 -0.64(-3.19%)
Dec 23, 2014 20.35 20.58 19.71 20.16 3,754,011 +0.14(+0.68%)
Dec 22, 2014 20.78 20.92 19.90 20.03 4,924,313 -1.19(-5.60%)
Dec 19, 2014 20.40 21.31 20.21 21.22 4,801,477 +0.96(+4.76%)
Dec 18, 2014 20.07 20.98 19.57 20.25 5,631,200 +0.92(+4.74%)
Dec 17, 2014 17.93 19.71 17.81 19.34 5,478,824 +1.58(+8.89%)
Dec 16, 2014 16.52 18.17 16.28 17.76 5,234,358 +1.00(+5.99%)
Dec 15, 2014 17.13 17.44 16.68 16.75 3,387,111 -0.24(-1.43%)
Dec 12, 2014 17.12 17.65 16.84 17.00 2,879,557 -0.52(-2.95%)
Dec 11, 2014 17.85 18.29 17.44 17.51 3,888,719 +0.01(+0.06%)
Dec 10, 2014 17.58 17.64 17.18 17.50 4,194,085 -0.56(-3.08%)
Dec 09, 2014 17.37 18.36 17.34 18.06 4,022,258 +0.41(+2.32%)
Dec 08, 2014 18.33 18.35 17.38 17.65 4,373,172 -1.08(-5.78%)
Dec 05, 2014 18.82 19.27 18.23 18.73 3,779,386 -0.15(-0.77%)
Dec 04, 2014 18.82 19.47 18.59 18.88 3,939,170 -0.22(-1.17%)
Dec 03, 2014 19.00 19.80 18.81 19.10 4,589,829 +0.34(+1.82%)
Dec 02, 2014 18.64 19.56 18.50 18.76 5,339,318 +0.00(+0.00%)
Dec 01, 2014 18.78 18.97 17.45 18.76 7,385,799 -0.06(-0.31%)
Nov 28, 2014 21.70 21.70 18.71 18.82 3,868,750 -3.97(-17.41%)
Nov 26, 2014 23.53 22.79 22.79 22.79 2,684,154 -0.82(-3.47%)
Nov 25, 2014 24.78 24.87 23.53 23.60 2,002,157 -0.86(-3.51%)
Nov 24, 2014 24.94 25.30 24.37 24.46 2,381,663 -0.55(-2.18%)
Nov 21, 2014 24.96 25.52 24.69 25.01 2,968,812 +0.57(+2.35%)
Nov 20, 2014 23.72 24.57 23.72 24.43 2,710,084 +0.76(+3.21%)
Nov 19, 2014 23.92 24.01 23.14 23.67 2,680,434 -0.18(-0.74%)
Nov 18, 2014 24.30 24.45 23.84 23.85 4,602,106 +0.15(+0.62%)
Nov 17, 2014 23.94 23.97 23.15 23.70 4,367,365 -0.38(-1.58%)
Nov 14, 2014 23.69 24.31 23.52 24.08 3,187,059 +0.76(+3.26%)
Nov 13, 2014 23.39 23.77 22.45 23.32 5,695,647 -0.27(-1.16%)
Nov 12, 2014 23.38 24.25 23.24 23.59 2,317,748 -0.12(-0.49%)
Nov 11, 2014 23.94 24.06 23.23 23.71 3,370,099 -0.12(-0.49%)
Nov 10, 2014 24.67 25.09 23.73 23.83 2,704,342 -0.55(-2.24%)
Nov 07, 2014 23.77 25.05 23.71 24.37 3,914,852 +0.61(+2.58%)
Nov 06, 2014 23.17 23.78 22.86 23.76 4,505,564 +0.44(+1.88%)
Nov 05, 2014 23.01 23.60 22.62 23.32 3,578,199 +0.76(+3.37%)
Nov 04, 2014 23.78 23.78 22.48 22.56 5,396,568 -1.56(-6.46%)
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.