Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 14.42 14.46 14.32 14.42 4,572,663 +0.04(+0.28%)
Oct 31, 2014 14.43 14.49 14.28 14.38 7,935,604 +0.15(+1.04%)
Oct 30, 2014 13.97 14.41 13.88 14.23 9,372,313 +0.19(+1.33%)
Oct 29, 2014 14.02 14.45 13.82 14.04 16,097,817 +0.20(+1.46%)
Oct 28, 2014 13.47 13.88 13.41 13.84 7,277,331 +0.46(+3.46%)
Oct 27, 2014 13.20 13.39 13.23 13.38 5,534,216 +0.15(+1.16%)
Oct 24, 2014 13.21 13.26 13.14 13.23 3,110,623 -0.00(-0.03%)
Oct 23, 2014 13.06 13.31 12.96 13.23 2,975,099 +0.35(+2.69%)
Oct 22, 2014 13.05 13.17 12.77 12.88 2,887,493 -0.12(-0.92%)
Oct 21, 2014 12.75 13.06 12.75 13.00 3,129,279 +0.32(+2.49%)
Oct 20, 2014 12.53 12.76 12.43 12.69 2,897,237 +0.16(+1.27%)
Oct 17, 2014 12.54 12.65 12.39 12.53 3,240,997 +0.10(+0.84%)
Oct 16, 2014 12.23 12.49 12.08 12.42 4,851,808 -0.09(-0.73%)
Oct 15, 2014 12.19 12.58 12.00 12.51 5,176,140 +0.07(+0.56%)
Oct 14, 2014 12.45 12.73 12.32 12.44 5,801,126 +0.02(+0.15%)
Oct 13, 2014 12.73 12.86 12.39 12.42 5,385,699 -0.37(-2.89%)
Oct 10, 2014 13.10 13.28 12.73 12.79 5,704,802 -0.34(-2.60%)
Oct 09, 2014 13.45 13.45 13.05 13.14 4,252,012 -0.34(-2.49%)
Oct 08, 2014 13.17 13.49 12.99 13.47 3,692,479 +0.37(+2.79%)
Oct 07, 2014 13.34 13.42 13.10 13.11 3,194,337 -0.27(-2.02%)
Oct 06, 2014 13.44 13.58 13.35 13.38 3,278,690 -0.04(-0.30%)
Oct 03, 2014 13.57 13.66 13.38 13.42 7,684,115 -0.05(-0.35%)
Oct 02, 2014 13.57 13.64 13.33 13.46 10,096,260 -0.14(-1.05%)
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.