Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.91 13.12 12.86 13.01 4,983,482 +0.05(+0.39%)
Jan 29, 2015 13.20 13.28 12.86 12.96 3,581,843 -0.20(-1.52%)
Jan 28, 2015 13.61 13.65 13.14 13.16 2,671,354 -0.30(-2.24%)
Jan 27, 2015 13.57 13.62 13.36 13.47 2,320,581 -0.25(-1.79%)
Jan 26, 2015 13.55 13.79 13.54 13.71 2,807,849 +0.17(+1.26%)
Jan 23, 2015 13.30 13.56 13.25 13.54 2,614,571 +0.24(+1.81%)
Jan 22, 2015 13.32 13.43 13.14 13.30 6,623,208 +0.10(+0.74%)
Jan 21, 2015 13.28 13.37 13.16 13.20 2,515,906 -0.10(-0.76%)
Jan 20, 2015 13.17 13.42 13.10 13.30 4,667,117 +0.15(+1.13%)
Jan 16, 2015 12.95 13.19 12.94 13.15 4,173,414 +0.16(+1.25%)
Jan 15, 2015 13.22 13.24 12.98 12.99 4,558,922 -0.12(-0.93%)
Jan 14, 2015 13.13 13.17 12.85 13.11 4,690,359 -0.15(-1.10%)
Jan 13, 2015 12.96 13.44 12.91 13.26 6,134,348 +0.35(+2.68%)
Jan 12, 2015 13.13 13.13 12.83 12.91 3,830,954 -0.22(-1.69%)
Jan 09, 2015 13.18 13.23 13.04 13.13 1,943,180 -0.00(-0.03%)
Jan 08, 2015 12.92 13.19 12.86 13.14 3,608,008 +0.31(+2.45%)
Jan 07, 2015 12.88 12.91 12.79 12.82 2,540,624 -0.02(-0.18%)
Jan 06, 2015 12.81 12.97 12.64 12.85 4,713,461 +0.05(+0.37%)
Jan 05, 2015 12.80 12.88 12.71 12.80 2,104,547 -0.07(-0.58%)
Jan 02, 2015 13.05 13.22 12.74 12.88 2,955,237 -0.10(-0.81%)
Dec 31, 2014 13.18 12.98 12.98 12.98 2,276,480 -0.16(-1.19%)
Dec 30, 2014 13.16 13.29 13.13 13.14 2,441,116 -0.08(-0.63%)
Dec 29, 2014 13.28 13.34 13.21 13.22 4,124,550 -0.10(-0.74%)
Dec 26, 2014 13.28 13.39 13.28 13.32 1,152,589 +0.12(+0.89%)
Dec 24, 2014 13.13 13.20 13.20 13.20 2,293,807 +0.13(+1.03%)
Dec 23, 2014 13.13 13.24 13.06 13.07 6,470,294 -0.04(-0.29%)
Dec 22, 2014 13.08 13.18 13.07 13.10 4,336,172 -0.03(-0.19%)
Dec 19, 2014 13.14 13.17 13.07 13.13 4,527,343 +0.01(+0.11%)
Dec 18, 2014 13.09 13.22 13.02 13.12 3,964,808 +0.15(+1.19%)
Dec 17, 2014 12.82 13.02 12.80 12.96 3,453,028 +0.13(+1.04%)
Dec 16, 2014 13.02 13.12 12.79 12.83 3,868,611 -0.26(-1.95%)
Dec 15, 2014 13.40 13.59 13.07 13.08 2,531,697 -0.21(-1.55%)
Dec 12, 2014 13.31 13.43 13.24 13.29 2,439,098 -0.14(-1.02%)
Dec 11, 2014 13.50 13.69 13.39 13.42 1,956,489 +0.01(+0.05%)
Dec 10, 2014 13.75 13.80 13.38 13.42 3,000,668 -0.38(-2.77%)
Dec 09, 2014 13.54 13.81 13.47 13.80 2,244,765 +0.07(+0.54%)
Dec 08, 2014 14.05 14.09 13.55 13.73 3,552,554 -0.36(-2.56%)
Dec 05, 2014 13.97 14.17 13.97 14.09 2,655,052 +0.11(+0.81%)
Dec 04, 2014 13.90 14.05 13.87 13.97 2,171,010 +0.10(+0.74%)
Dec 03, 2014 13.77 13.90 13.74 13.87 3,133,979 +0.08(+0.59%)
Dec 02, 2014 13.77 13.81 13.68 13.79 4,192,488 +0.06(+0.44%)
Dec 01, 2014 13.94 13.96 13.69 13.73 2,986,366 -0.21(-1.50%)
Nov 28, 2014 14.02 14.03 13.89 13.94 1,514,161 -0.03(-0.24%)
Nov 26, 2014 14.01 13.97 13.97 13.97 2,510,169 -0.06(-0.44%)
Nov 25, 2014 14.10 14.11 13.99 14.04 2,307,632 -0.03(-0.21%)
Nov 24, 2014 13.88 14.09 13.80 14.07 2,543,382 +0.19(+1.35%)
Nov 21, 2014 13.98 14.10 13.87 13.88 3,853,957 -0.02(-0.14%)
Nov 20, 2014 13.63 13.92 13.63 13.90 2,488,683 +0.19(+1.40%)
Nov 19, 2014 13.79 13.79 13.62 13.70 1,948,608 -0.08(-0.59%)
Nov 18, 2014 13.84 13.86 13.69 13.79 2,808,430 -0.07(-0.48%)
Nov 17, 2014 14.01 14.01 13.79 13.85 3,148,127 -0.15(-1.05%)
Nov 14, 2014 13.89 14.03 13.84 14.00 2,004,384 +0.16(+1.16%)
Nov 13, 2014 14.04 14.08 13.81 13.84 2,798,366 -0.13(-0.93%)
Nov 12, 2014 13.94 14.07 13.85 13.97 3,109,893 +0.00(+0.02%)
Nov 11, 2014 13.98 13.99 13.88 13.97 2,002,620 -0.03(-0.24%)
Nov 10, 2014 13.94 14.05 13.87 14.00 3,342,044 +0.04(+0.32%)
Nov 07, 2014 13.97 14.17 13.95 13.96 4,465,619 -0.03(-0.24%)
Nov 06, 2014 14.01 14.09 13.88 13.99 4,120,720 +0.01(+0.08%)
Nov 05, 2014 14.41 14.43 13.83 13.98 13,927,765 -0.41(-2.88%)
Nov 04, 2014 14.30 14.45 14.24 14.39 4,581,843 -0.03(-0.18%)
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.