Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.94 16.54 16.54 16.54 7,147,300 +0.23(+1.41%)
Dec 30, 2014 16.42 16.73 15.92 16.31 7,208,284 -0.03(-0.18%)
Dec 29, 2014 16.70 17.04 16.21 16.34 8,147,731 -0.28(-1.68%)
Dec 26, 2014 16.94 17.27 16.27 16.62 4,795,636 -0.04(-0.24%)
Dec 24, 2014 17.20 16.66 16.66 16.66 4,728,300 -1.05(-5.93%)
Dec 23, 2014 17.56 17.75 16.55 17.71 5,562,235 +0.41(+2.37%)
Dec 22, 2014 16.72 17.64 15.85 17.30 7,659,074 +0.14(+0.82%)
Dec 19, 2014 16.52 17.24 16.06 17.16 10,843,345 +0.91(+5.60%)
Dec 18, 2014 16.24 16.80 15.30 16.25 14,766,443 +0.60(+3.83%)
Dec 17, 2014 14.09 16.34 13.65 15.65 15,285,138 +1.42(+9.98%)
Dec 16, 2014 11.95 14.76 11.74 14.23 16,507,111 +2.01(+16.45%)
Dec 15, 2014 12.53 12.65 11.58 12.22 14,882,036 -0.11(-0.89%)
Dec 12, 2014 10.83 12.51 10.64 12.33 14,896,024 +1.28(+11.58%)
Dec 11, 2014 11.20 11.87 11.00 11.05 12,052,333 -0.09(-0.81%)
Dec 10, 2014 12.19 12.19 11.01 11.14 12,516,990 -1.52(-12.01%)
Dec 09, 2014 11.97 13.17 11.97 12.66 8,644,953 +0.63(+5.24%)
Dec 08, 2014 13.63 13.63 11.87 12.03 9,743,043 -2.21(-15.52%)
Dec 05, 2014 14.75 14.92 13.87 14.24 8,974,978 -0.77(-5.13%)
Dec 04, 2014 15.52 15.52 14.80 15.01 5,970,896 -0.81(-5.12%)
Dec 03, 2014 16.09 16.96 15.60 15.82 7,269,016 +0.07(+0.44%)
Dec 02, 2014 16.77 17.34 15.67 15.75 6,978,221 -1.34(-7.84%)
Dec 01, 2014 18.30 18.36 16.21 17.09 8,687,717 -1.29(-7.02%)
Nov 28, 2014 22.33 22.47 17.24 18.38 9,587,297 -6.86(-27.18%)
Nov 26, 2014 25.93 25.93 25.13 25.24 2,175,900 -0.95(-3.63%)
Nov 25, 2014 27.52 27.78 25.97 26.19 3,109,628 -1.17(-4.28%)
Nov 24, 2014 27.40 27.54 26.80 27.36 2,910,150 -0.13(-0.47%)
Nov 21, 2014 27.66 28.42 27.20 27.49 3,296,995 +0.40(+1.48%)
Nov 20, 2014 25.88 27.11 25.80 27.09 2,600,540 +1.24(+4.80%)
Nov 19, 2014 26.22 26.29 25.32 25.85 2,880,335 -0.45(-1.71%)
Nov 18, 2014 25.51 26.46 24.95 26.30 3,070,824 +0.81(+3.18%)
Nov 17, 2014 26.24 26.27 25.15 25.49 1,963,795 -1.06(-3.99%)
Nov 14, 2014 25.84 26.77 25.70 26.55 2,612,029 +0.83(+3.23%)
Nov 13, 2014 26.12 26.18 25.13 25.72 3,854,187 -0.65(-2.46%)
Nov 12, 2014 26.06 26.92 25.93 26.37 2,134,614 -0.25(-0.94%)
Nov 11, 2014 26.82 27.29 25.93 26.62 2,351,422 +0.04(+0.15%)
Nov 10, 2014 28.00 28.46 26.07 26.58 4,112,361 -1.17(-4.22%)
Nov 07, 2014 26.30 28.38 26.25 27.75 3,674,636 +1.62(+6.20%)
Nov 06, 2014 25.90 26.35 25.02 26.13 4,899,057 +0.02(+0.08%)
Nov 05, 2014 24.62 26.31 24.09 26.11 10,209,529 -0.81(-3.01%)
Nov 04, 2014 28.49 28.53 26.32 26.92 6,984,652 -2.10(-7.24%)
Nov 03, 2014 30.14 30.74 28.95 29.02 6,177,892 -0.94(-3.14%)
Oct 31, 2014 29.46 29.98 28.31 29.96 2,440,929 +0.59(+2.01%)
Oct 30, 2014 29.85 30.16 29.02 29.37 2,572,099 -0.76(-2.52%)
Oct 29, 2014 30.14 30.76 29.76 30.13 3,820,931 +0.48(+1.62%)
Oct 28, 2014 29.48 30.01 28.88 29.65 2,868,428 +0.44(+1.51%)
Oct 27, 2014 29.90 30.44 30.44 29.21 2,808,241 -1.23(-4.04%)
Oct 24, 2014 30.94 30.97 29.90 30.44 2,348,328 -0.49(-1.58%)
Oct 23, 2014 30.69 31.31 30.16 30.93 2,931,485 +0.69(+2.28%)
Oct 22, 2014 31.76 31.86 30.20 30.24 3,987,357 -1.30(-4.12%)
Oct 21, 2014 31.28 31.72 30.88 31.54 3,213,313 +0.61(+1.97%)
Oct 20, 2014 30.21 31.20 30.14 30.93 3,553,492 +0.49(+1.61%)
Oct 17, 2014 31.39 32.00 29.80 30.44 3,679,121 +0.01(+0.03%)
Oct 16, 2014 28.91 30.89 28.71 30.43 6,323,603 +0.77(+2.60%)
Oct 15, 2014 29.32 30.61 27.93 29.66 9,856,980 -0.36(-1.20%)
Oct 14, 2014 31.31 32.18 29.71 30.02 6,941,555 -1.26(-4.03%)
Oct 13, 2014 33.19 33.73 31.19 31.28 4,458,394 -2.14(-6.40%)
Oct 10, 2014 35.27 35.44 32.91 33.42 5,083,661 -2.08(-5.86%)
Oct 09, 2014 37.91 38.11 35.31 35.50 3,329,483 -2.89(-7.53%)
Oct 08, 2014 37.83 38.49 36.69 38.39 6,007,563 +0.22(+0.58%)
Oct 07, 2014 39.29 39.72 37.97 38.17 1,759,726 -1.41(-3.56%)
Oct 06, 2014 39.75 40.43 39.11 39.58 1,713,054 +0.00(+0.00%)
Oct 03, 2014 40.76 40.84 39.52 39.58 2,242,180 -1.08(-2.66%)
Oct 02, 2014 39.68 41.09 38.26 40.66 4,822,084 +0.63(+1.57%)
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.