Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.38 14.67 14.36 14.45 128,229,712 -0.02(-0.12%)
Jan 29, 2015 14.34 14.53 14.22 14.47 70,780,112 +0.12(+0.86%)
Jan 28, 2015 14.69 14.76 14.33 14.34 104,443,760 -0.06(-0.40%)
Jan 27, 2015 14.52 14.54 14.40 14.40 70,126,048 -0.16(-1.12%)
Jan 26, 2015 14.62 14.63 14.51 14.56 64,993,664 -0.08(-0.57%)
Jan 23, 2015 14.84 14.84 14.63 14.65 57,985,012 -0.18(-1.24%)
Jan 22, 2015 14.85 14.89 14.61 14.83 79,182,616 -0.09(-0.62%)
Jan 21, 2015 14.84 15.02 14.77 14.92 79,394,616 +0.02(+0.15%)
Jan 20, 2015 14.87 14.91 14.73 14.90 46,052,468 +0.07(+0.44%)
Jan 16, 2015 14.55 14.86 14.55 14.84 85,500,832 +0.24(+1.62%)
Jan 15, 2015 14.63 14.78 14.56 14.60 58,781,456 -0.03(-0.21%)
Jan 14, 2015 14.61 14.68 14.50 14.63 50,179,700 -0.07(-0.48%)
Jan 13, 2015 14.80 14.89 14.60 14.70 55,273,760 +0.00(+0.00%)
Jan 12, 2015 14.74 14.82 14.69 14.70 45,892,372 +0.04(+0.27%)
Jan 09, 2015 14.76 14.79 14.66 14.66 48,968,240 -0.04(-0.30%)
Jan 08, 2015 14.59 14.74 14.55 14.70 51,919,948 +0.14(+1.00%)
Jan 07, 2015 14.74 14.74 14.37 14.56 72,122,840 +0.02(+0.12%)
Jan 06, 2015 14.61 14.63 14.43 14.54 68,224,872 +0.02(+0.15%)
Jan 05, 2015 14.66 14.68 14.51 14.52 70,306,224 -0.14(-0.94%)
Jan 02, 2015 14.54 14.70 14.58 14.66 47,517,544 +0.12(+0.83%)
Dec 31, 2014 14.71 14.54 14.54 14.54 55,868,580 -0.21(-1.44%)
Dec 30, 2014 14.75 14.80 14.73 14.75 28,579,290 -0.01(-0.09%)
Dec 29, 2014 14.74 14.83 14.72 14.76 29,363,242 -0.03(-0.18%)
Dec 26, 2014 14.74 14.81 14.71 14.79 26,542,578 +0.09(+0.62%)
Dec 24, 2014 14.72 14.70 14.70 14.70 20,407,960 -0.03(-0.21%)
Dec 23, 2014 14.74 14.78 14.68 14.73 44,824,928 +0.08(+0.53%)
Dec 22, 2014 14.57 14.71 14.53 14.65 52,414,964 +0.13(+0.92%)
Dec 19, 2014 14.49 14.61 14.43 14.52 92,886,584 +0.01(+0.09%)
Dec 18, 2014 14.29 14.50 14.22 14.50 86,849,216 +0.36(+2.57%)
Dec 17, 2014 13.94 14.19 13.92 14.14 66,863,072 +0.23(+1.65%)
Dec 16, 2014 13.95 14.20 13.90 13.91 66,889,752 -0.05(-0.34%)
Dec 15, 2014 13.99 14.04 13.88 13.96 69,290,376 +0.04(+0.28%)
Dec 12, 2014 14.07 14.10 13.92 13.92 69,484,064 -0.24(-1.68%)
Dec 11, 2014 14.12 14.30 14.09 14.16 64,687,796 +0.10(+0.68%)
Dec 10, 2014 14.23 14.23 14.03 14.06 80,321,616 -0.17(-1.22%)
Dec 09, 2014 14.42 14.42 14.02 14.23 136,877,728 -0.43(-2.92%)
Dec 08, 2014 14.71 14.75 14.65 14.66 39,455,920 -0.03(-0.18%)
Dec 05, 2014 14.66 14.68 14.61 14.69 43,657,148 +0.01(+0.09%)
Dec 04, 2014 14.75 14.76 14.61 14.68 53,213,584 -0.04(-0.27%)
Dec 03, 2014 14.82 14.82 14.68 14.71 71,029,472 -0.13(-0.85%)
Dec 02, 2014 15.10 15.15 14.79 14.84 85,210,376 -0.33(-2.20%)
Dec 01, 2014 15.27 15.31 15.11 15.17 46,047,468 -0.14(-0.90%)
Nov 28, 2014 15.27 15.39 15.25 15.31 29,231,540 +0.11(+0.71%)
Nov 26, 2014 15.10 15.20 15.20 15.20 32,680,142 +0.13(+0.89%)
Nov 25, 2014 15.00 15.08 14.84 15.07 67,801,032 +0.05(+0.35%)
Nov 24, 2014 15.14 15.19 14.81 15.02 84,755,072 -0.25(-1.64%)
Nov 21, 2014 15.35 15.36 15.14 15.27 65,306,584 +0.00(+0.00%)
Nov 20, 2014 15.30 15.34 15.23 15.27 28,316,276 -0.04(-0.25%)
Nov 19, 2014 15.42 15.43 15.22 15.31 44,695,484 -0.15(-0.98%)
Nov 18, 2014 15.48 15.52 15.42 15.46 39,565,172 -0.06(-0.36%)
Nov 17, 2014 15.52 15.54 15.42 15.51 29,941,592 -0.02(-0.14%)
Nov 14, 2014 15.42 15.64 15.41 15.54 47,495,120 +0.13(+0.82%)
Nov 13, 2014 15.31 15.54 15.27 15.41 48,294,444 +0.09(+0.59%)
Nov 12, 2014 15.17 15.34 15.13 15.32 43,323,412 +0.13(+0.86%)
Nov 11, 2014 15.21 15.21 15.06 15.19 28,407,444 -0.01(-0.06%)
Nov 10, 2014 15.17 15.21 15.00 15.20 41,377,292 +0.09(+0.60%)
Nov 07, 2014 15.02 15.13 14.94 15.11 41,555,204 +0.08(+0.55%)
Nov 06, 2014 15.10 15.13 14.94 15.03 40,302,536 -0.09(-0.57%)
Nov 05, 2014 15.12 15.13 15.02 15.11 36,017,516 +0.06(+0.37%)
Nov 04, 2014 15.13 15.18 14.99 15.06 41,216,848 -0.02(-0.14%)
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.