Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.94 14.22 13.92 14.00 132,316,544 -0.02(-0.12%)
Jan 29, 2015 13.90 14.08 13.79 14.02 73,035,960 +0.12(+0.86%)
Jan 28, 2015 14.24 14.31 13.88 13.90 107,772,504 -0.06(-0.40%)
Jan 27, 2015 14.07 14.09 13.96 13.96 72,361,048 -0.16(-1.12%)
Jan 26, 2015 14.17 14.18 14.06 14.11 67,065,088 -0.08(-0.57%)
Jan 23, 2015 14.38 14.38 14.18 14.19 59,833,060 -0.18(-1.24%)
Jan 22, 2015 14.39 14.43 14.16 14.37 81,706,256 -0.09(-0.62%)
Jan 21, 2015 14.38 14.56 14.31 14.46 81,925,016 +0.02(+0.15%)
Jan 20, 2015 14.41 14.44 14.27 14.44 47,520,216 +0.06(+0.44%)
Jan 16, 2015 14.10 14.40 14.10 14.38 88,225,840 +0.23(+1.62%)
Jan 15, 2015 14.18 14.32 14.11 14.15 60,654,892 -0.03(-0.21%)
Jan 14, 2015 14.16 14.23 14.05 14.18 51,778,988 -0.07(-0.48%)
Jan 13, 2015 14.34 14.43 14.15 14.24 57,035,400 +0.00(+0.00%)
Jan 12, 2015 14.29 14.36 14.24 14.24 47,355,016 +0.04(+0.27%)
Jan 09, 2015 14.30 14.33 14.20 14.21 50,528,916 -0.04(-0.30%)
Jan 08, 2015 14.14 14.28 14.10 14.25 53,574,696 +0.14(+0.99%)
Jan 07, 2015 14.28 14.29 13.92 14.11 74,421,480 +0.02(+0.12%)
Jan 06, 2015 14.16 14.18 13.99 14.09 70,399,280 +0.02(+0.15%)
Jan 05, 2015 14.21 14.23 14.06 14.07 72,546,968 -0.13(-0.94%)
Jan 02, 2015 14.09 14.25 14.13 14.21 49,031,988 +0.12(+0.83%)
Dec 31, 2014 14.25 14.09 14.09 14.09 57,649,184 -0.21(-1.44%)
Dec 30, 2014 14.30 14.34 14.27 14.29 29,490,148 -0.01(-0.09%)
Dec 29, 2014 14.29 14.37 14.27 14.31 30,299,086 -0.03(-0.18%)
Dec 26, 2014 14.28 14.36 14.25 14.33 27,388,522 +0.09(+0.62%)
Dec 24, 2014 14.27 14.24 14.24 14.24 21,058,388 -0.03(-0.21%)
Dec 23, 2014 14.29 14.33 14.22 14.27 46,253,556 +0.08(+0.53%)
Dec 22, 2014 14.12 14.25 14.08 14.20 54,085,496 +0.13(+0.92%)
Dec 19, 2014 14.04 14.16 13.99 14.07 95,846,992 +0.01(+0.09%)
Dec 18, 2014 13.85 14.05 13.78 14.05 89,617,208 +0.35(+2.57%)
Dec 17, 2014 13.51 13.76 13.49 13.70 68,994,080 +0.22(+1.65%)
Dec 16, 2014 13.52 13.76 13.47 13.48 69,021,616 -0.05(-0.34%)
Dec 15, 2014 13.55 13.61 13.45 13.53 71,498,752 +0.04(+0.28%)
Dec 12, 2014 13.64 13.66 13.49 13.49 71,698,608 -0.23(-1.68%)
Dec 11, 2014 13.68 13.86 13.66 13.72 66,749,476 +0.09(+0.68%)
Dec 10, 2014 13.79 13.79 13.59 13.63 82,881,568 -0.17(-1.22%)
Dec 09, 2014 13.97 13.98 13.59 13.79 141,240,192 -0.42(-2.92%)
Dec 08, 2014 14.25 14.30 14.20 14.21 40,713,432 -0.03(-0.18%)
Dec 05, 2014 14.21 14.22 14.16 14.23 45,048,556 +0.01(+0.09%)
Dec 04, 2014 14.29 14.30 14.15 14.22 54,909,568 -0.04(-0.26%)
Dec 03, 2014 14.36 14.37 14.23 14.26 73,293,272 -0.12(-0.85%)
Dec 02, 2014 14.63 14.68 14.33 14.38 87,926,136 -0.32(-2.20%)
Dec 01, 2014 14.80 14.83 14.64 14.70 47,515,056 -0.13(-0.90%)
Nov 28, 2014 14.80 14.92 14.78 14.84 30,163,184 +0.10(+0.71%)
Nov 26, 2014 14.63 14.73 14.73 14.73 33,721,700 +0.13(+0.89%)
Nov 25, 2014 14.53 14.62 14.39 14.60 69,961,936 +0.05(+0.35%)
Nov 24, 2014 14.67 14.72 14.35 14.55 87,456,320 -0.24(-1.64%)
Nov 21, 2014 14.88 14.89 14.67 14.80 67,387,984 +0.00(+0.00%)
Nov 20, 2014 14.83 14.86 14.76 14.80 29,218,752 -0.04(-0.25%)
Nov 19, 2014 14.94 14.96 14.75 14.83 46,119,984 -0.15(-0.98%)
Nov 18, 2014 15.00 15.04 14.94 14.98 40,826,164 -0.05(-0.36%)
Nov 17, 2014 15.04 15.06 14.94 15.04 30,895,868 -0.02(-0.14%)
Nov 14, 2014 14.95 15.16 14.93 15.06 49,008,852 +0.12(+0.81%)
Nov 13, 2014 14.83 15.06 14.80 14.93 49,833,648 +0.09(+0.59%)
Nov 12, 2014 14.70 14.86 14.66 14.85 44,704,184 +0.13(+0.85%)
Nov 11, 2014 14.74 14.74 14.60 14.72 29,312,824 -0.01(-0.06%)
Nov 10, 2014 14.70 14.74 14.54 14.73 42,696,036 +0.09(+0.60%)
Nov 07, 2014 14.56 14.67 14.48 14.64 42,879,620 +0.08(+0.55%)
Nov 06, 2014 14.64 14.66 14.48 14.56 41,587,028 -0.08(-0.57%)
Nov 05, 2014 14.65 14.66 14.56 14.65 37,165,440 +0.05(+0.37%)
Nov 04, 2014 14.67 14.71 14.53 14.59 42,530,480 -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.