Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.00 24.65 22.70 24.55 1,526,975 +2.27(+10.19%)
Jan 29, 2015 23.04 23.86 22.14 22.28 1,775,891 -0.78(-3.38%)
Jan 28, 2015 20.70 23.26 20.70 23.06 1,653,522 +1.80(+8.47%)
Jan 27, 2015 21.40 21.55 20.66 21.26 1,302,156 +0.88(+4.32%)
Jan 26, 2015 21.13 21.56 20.35 20.38 706,963 -0.96(-4.50%)
Jan 23, 2015 21.11 21.42 20.50 21.34 805,541 +0.53(+2.55%)
Jan 22, 2015 21.60 22.42 20.77 20.81 1,142,353 -1.40(-6.30%)
Jan 21, 2015 23.61 23.92 22.21 22.21 2,570,905 -1.13(-4.84%)
Jan 20, 2015 22.85 24.14 22.82 23.34 1,166,274 -0.21(-0.89%)
Jan 16, 2015 24.11 24.58 23.31 23.55 1,244,742 -0.51(-2.12%)
Jan 15, 2015 24.12 24.06 1,126,289 +0.72(+3.08%)
Jan 14, 2015 24.00 24.22 23.24 23.34 1,801,705 +0.41(+1.79%)
Jan 13, 2015 22.93 1,210,869 +0.64(+2.87%)
Jan 12, 2015 21.43 22.81 21.39 22.29 811,583 +1.01(+4.75%)
Jan 09, 2015 20.25 21.44 20.24 21.28 1,128,343 +0.80(+3.91%)
Jan 08, 2015 21.02 21.10 20.38 20.48 938,397 -1.40(-6.40%)
Jan 07, 2015 21.95 22.43 21.58 21.88 1,007,392 -0.75(-3.31%)
Jan 06, 2015 22.00 23.42 21.71 22.63 1,611,825 +0.48(+2.17%)
Jan 05, 2015 21.16 22.44 21.09 22.15 1,241,288 +1.54(+7.47%)
Jan 02, 2015 20.30 21.80 20.03 20.61 927,570 -0.38(-1.81%)
Dec 31, 2014 20.99 20.99 20.99 0 +1.58(+8.14%)
Dec 30, 2014 19.22 19.53 18.99 19.41 786,167 +0.47(+2.48%)
Dec 29, 2014 19.14 19.20 18.82 18.94 505,346 -0.04(-0.21%)
Dec 26, 2014 18.83 19.09 18.68 18.98 509,951 +0.17(+0.90%)
Dec 24, 2014 18.81 18.81 18.81 0 -0.16(-0.84%)
Dec 23, 2014 18.84 19.33 18.82 18.97 460,779 +0.01(+0.05%)
Dec 22, 2014 19.39 19.51 18.94 18.96 1,120,183 -0.93(-4.68%)
Dec 19, 2014 19.98 20.27 19.62 19.89 979,787 -0.18(-0.90%)
Dec 18, 2014 19.69 20.66 19.66 20.07 773,834 -0.66(-3.18%)
Dec 17, 2014 23.35 23.36 20.63 20.73 2,871,009 -2.33(-10.10%)
Dec 16, 2014 23.06 20.73 23.06 3,028,238 +1.08(+4.91%)
Dec 15, 2014 21.46 22.85 20.93 21.98 2,187,480 -0.53(-2.35%)
Dec 12, 2014 22.30 22.67 21.21 22.51 4,324,449 +1.11(+5.19%)
Dec 11, 2014 19.89 21.41 19.06 21.40 1,679,838 +1.25(+6.20%)
Dec 10, 2014 18.62 20.18 18.53 20.15 2,032,204 +1.94(+10.65%)
Dec 09, 2014 18.96 19.27 18.09 18.21 1,660,850 +0.22(+1.22%)
Dec 08, 2014 17.46 18.22 17.18 17.99 1,304,913 +0.63(+3.63%)
Dec 05, 2014 17.37 17.50 17.14 17.36 771,745 -0.35(-1.98%)
Dec 04, 2014 17.84 18.17 17.47 17.71 934,031 +0.06(+0.34%)
Dec 03, 2014 17.70 17.85 17.56 17.65 912,623 -0.25(-1.40%)
Dec 02, 2014 18.95 18.97 17.90 17.90 695,993 -1.08(-5.69%)
Dec 01, 2014 18.57 19.16 18.53 18.98 1,137,194 +0.76(+4.17%)
Nov 28, 2014 17.85 18.27 17.70 18.22 624,936 +0.47(+2.65%)
Nov 26, 2014 17.75 17.75 17.75 0 -0.30(-1.66%)
Nov 25, 2014 18.10 18.30 17.99 18.05 595,274 -0.12(-0.66%)
Nov 24, 2014 18.38 18.47 18.14 18.17 659,149 -0.40(-2.15%)
Nov 21, 2014 18.35 18.72 18.35 18.57 808,674 -0.39(-2.06%)
Nov 20, 2014 19.50 19.52 18.86 18.96 565,884 -0.17(-0.89%)
Nov 19, 2014 18.92 19.30 18.85 19.13 802,323 +0.47(+2.52%)
Nov 18, 2014 18.91 18.91 18.46 18.66 1,263,563 -0.35(-1.84%)
Nov 17, 2014 19.23 19.50 18.83 19.01 954,221 -0.05(-0.26%)
Nov 14, 2014 19.09 19.47 19.01 19.06 734,203 +0.05(+0.26%)
Nov 13, 2014 18.89 19.54 18.62 19.01 1,742,783 +0.22(+1.17%)
Nov 12, 2014 19.02 19.03 18.59 18.79 1,195,455 +0.23(+1.24%)
Nov 11, 2014 18.50 18.92 18.39 18.56 855,499 -0.01(-0.05%)
Nov 10, 2014 19.22 19.25 18.43 18.57 1,747,256 -0.75(-3.88%)
Nov 07, 2014 19.56 19.79 19.27 19.32 909,257 -0.28(-1.43%)
Nov 06, 2014 20.02 20.35 19.50 19.60 1,196,450 -0.53(-2.63%)
Nov 05, 2014 20.00 20.48 19.98 20.13 1,245,047 -0.23(-1.13%)
Nov 04, 2014 20.70 21.22 20.32 20.36 1,238,621 -0.15(-0.73%)
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.