Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.17 14.14 14.14 14.14 2,056,070 -0.02(-0.12%)
Dec 30, 2014 14.30 14.37 13.96 14.16 1,863,367 -0.22(-1.54%)
Dec 29, 2014 14.58 14.58 14.00 14.38 1,848,916 -0.21(-1.45%)
Dec 26, 2014 14.60 14.65 14.30 14.59 1,075,644 +0.07(+0.50%)
Dec 24, 2014 14.69 14.52 14.52 14.52 1,023,264 -0.18(-1.20%)
Dec 23, 2014 14.18 14.70 14.15 14.69 2,393,293 +0.56(+3.96%)
Dec 22, 2014 13.97 14.13 13.87 14.13 1,463,241 +0.21(+1.52%)
Dec 19, 2014 14.01 14.03 13.77 13.92 3,121,100 -0.09(-0.64%)
Dec 18, 2014 13.86 14.18 13.67 14.01 2,307,459 +0.36(+2.61%)
Dec 17, 2014 13.19 13.67 13.00 13.65 2,070,934 +0.53(+4.03%)
Dec 16, 2014 12.99 13.45 12.93 13.13 1,965,795 +0.03(+0.21%)
Dec 15, 2014 13.02 13.50 12.91 13.10 3,008,483 +0.19(+1.47%)
Dec 12, 2014 12.48 13.01 12.47 12.91 1,823,949 +0.25(+2.00%)
Dec 11, 2014 13.02 13.02 12.50 12.65 3,230,424 -0.13(-1.00%)
Dec 10, 2014 13.13 13.22 12.74 12.78 1,992,760 -0.41(-3.12%)
Dec 09, 2014 12.94 13.24 12.56 13.19 2,538,765 +0.03(+0.21%)
Dec 08, 2014 13.27 13.68 13.10 13.17 1,697,144 -0.23(-1.73%)
Dec 05, 2014 13.34 13.63 13.26 13.40 1,434,018 +0.08(+0.62%)
Dec 04, 2014 13.64 13.64 13.21 13.32 1,512,410 -0.29(-2.16%)
Dec 03, 2014 13.18 13.67 13.13 13.61 1,779,259 +0.43(+3.23%)
Dec 02, 2014 13.08 13.19 12.97 13.18 1,840,109 +0.13(+1.03%)
Dec 01, 2014 13.36 13.41 12.64 13.05 5,138,140 -0.33(-2.46%)
Nov 28, 2014 13.60 13.62 13.36 13.38 918,538 -0.14(-1.02%)
Nov 26, 2014 13.37 13.52 13.52 13.52 1,702,741 +0.19(+1.43%)
Nov 25, 2014 13.32 13.46 13.13 13.33 1,535,992 +0.02(+0.18%)
Nov 24, 2014 13.03 13.49 13.02 13.30 1,983,953 +0.34(+2.59%)
Nov 21, 2014 13.25 13.28 12.80 12.97 2,099,134 -0.03(-0.24%)
Nov 20, 2014 12.76 13.11 12.71 13.00 1,648,967 +0.14(+1.10%)
Nov 19, 2014 13.07 13.10 12.78 12.86 2,192,870 -0.26(-1.98%)
Nov 18, 2014 12.54 13.19 12.42 13.11 2,636,292 +0.58(+4.61%)
Nov 17, 2014 12.56 12.65 12.35 12.54 2,190,598 -0.03(-0.28%)
Nov 14, 2014 12.80 12.90 12.48 12.57 2,574,381 -0.26(-2.02%)
Nov 13, 2014 13.03 13.14 12.68 12.83 3,322,110 -0.20(-1.56%)
Nov 12, 2014 13.23 13.26 12.97 13.04 2,802,761 -0.07(-0.50%)
Nov 11, 2014 13.35 13.37 13.09 13.10 1,472,346 -0.26(-1.92%)
Nov 10, 2014 13.39 13.39 13.07 13.36 2,157,728 -0.07(-0.52%)
Nov 07, 2014 13.42 13.66 13.29 13.43 2,708,397 -0.01(-0.05%)
Nov 06, 2014 13.59 13.59 12.90 13.43 6,322,848 -0.13(-0.99%)
Nov 05, 2014 13.82 13.86 13.38 13.57 3,433,796 -0.08(-0.58%)
Nov 04, 2014 13.70 13.96 13.56 13.65 1,964,158 -0.04(-0.30%)
Nov 03, 2014 13.76 13.86 13.54 13.69 1,743,738 -0.12(-0.85%)
Oct 31, 2014 14.02 14.02 13.70 13.81 1,956,889 +0.11(+0.81%)
Oct 30, 2014 13.88 14.02 13.58 13.70 2,003,443 -0.27(-1.96%)
Oct 29, 2014 13.83 14.05 13.64 13.97 1,766,268 +0.18(+1.30%)
Oct 28, 2014 13.69 13.83 13.49 13.79 2,665,341 +0.16(+1.14%)
Oct 27, 2014 13.19 13.81 13.30 13.63 2,072,461 +0.33(+2.50%)
Oct 24, 2014 13.19 13.34 13.02 13.30 1,265,991 +0.10(+0.73%)
Oct 23, 2014 12.98 13.30 12.95 13.20 1,722,961 +0.39(+3.05%)
Oct 22, 2014 13.09 13.14 12.73 12.81 2,046,809 -0.25(-1.91%)
Oct 21, 2014 13.14 13.25 12.99 13.06 2,715,906 -0.00(-0.03%)
Oct 20, 2014 12.43 13.18 12.42 13.07 3,817,371 +0.52(+4.16%)
Oct 17, 2014 12.61 12.88 12.31 12.54 3,090,423 +0.08(+0.61%)
Oct 16, 2014 11.66 13.00 11.59 12.47 4,286,783 +0.63(+5.35%)
Oct 15, 2014 11.25 11.96 10.94 11.84 3,896,043 +0.36(+3.13%)
Oct 14, 2014 11.11 11.71 11.09 11.48 4,113,964 +0.46(+4.18%)
Oct 13, 2014 11.72 11.84 11.00 11.02 4,021,220 -0.72(-6.10%)
Oct 10, 2014 12.16 12.28 11.63 11.73 2,852,299 -0.52(-4.26%)
Oct 09, 2014 12.72 12.89 12.20 12.25 2,382,083 -0.49(-3.88%)
Oct 08, 2014 12.30 12.77 11.99 12.75 2,964,534 +0.45(+3.63%)
Oct 07, 2014 12.72 12.72 12.30 12.30 3,143,312 -0.54(-4.23%)
Oct 06, 2014 13.28 13.45 12.74 12.85 2,339,285 -0.44(-3.31%)
Oct 03, 2014 13.08 13.56 13.01 13.28 2,068,795 +0.34(+2.65%)
Oct 02, 2014 12.60 13.00 12.26 12.94 3,677,685 +0.33(+2.61%)
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.