Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.05 13.99 13.99 13.99 1,900,895 -0.06(-0.41%)
Dec 30, 2014 14.10 14.15 14.00 14.05 1,970,163 -0.04(-0.30%)
Dec 29, 2014 14.05 14.15 14.02 14.09 2,120,065 -0.03(-0.19%)
Dec 26, 2014 14.09 14.14 14.02 14.12 1,004,387 +0.10(+0.72%)
Dec 24, 2014 14.03 14.02 14.02 14.02 1,308,012 +0.01(+0.04%)
Dec 23, 2014 13.97 14.06 13.96 14.01 1,907,053 +0.04(+0.31%)
Dec 22, 2014 13.93 14.07 13.92 13.97 2,734,408 -0.01(-0.07%)
Dec 19, 2014 14.04 14.06 13.87 13.98 4,393,693 +0.05(+0.37%)
Dec 18, 2014 13.90 13.94 13.70 13.93 3,305,243 +0.15(+1.06%)
Dec 17, 2014 13.74 13.84 13.57 13.78 3,701,649 +0.05(+0.36%)
Dec 16, 2014 13.48 13.83 13.48 13.73 3,569,176 +0.19(+1.40%)
Dec 15, 2014 13.58 13.73 13.43 13.54 3,738,870 -0.07(-0.49%)
Dec 12, 2014 13.72 13.74 13.52 13.61 3,163,866 -0.20(-1.48%)
Dec 11, 2014 13.49 13.86 13.47 13.82 3,741,496 +0.48(+3.59%)
Dec 10, 2014 13.53 13.54 13.22 13.34 3,704,363 -0.22(-1.62%)
Dec 09, 2014 13.45 13.57 13.36 13.56 3,378,835 +0.07(+0.55%)
Dec 08, 2014 13.59 13.63 13.37 13.48 3,324,538 -0.09(-0.66%)
Dec 05, 2014 13.59 13.59 13.51 13.57 3,359,132 -0.03(-0.22%)
Dec 04, 2014 13.76 13.76 13.55 13.60 3,256,063 -0.20(-1.42%)
Dec 03, 2014 13.74 13.82 13.61 13.80 2,629,410 +0.04(+0.28%)
Dec 02, 2014 13.92 13.99 13.68 13.76 4,650,906 -0.20(-1.43%)
Dec 01, 2014 13.96 14.09 13.91 13.96 3,573,694 +0.01(+0.06%)
Nov 28, 2014 13.90 14.04 13.88 13.95 2,318,497 -0.04(-0.26%)
Nov 26, 2014 13.90 13.99 13.99 13.99 2,213,529 +0.06(+0.43%)
Nov 25, 2014 13.95 14.00 13.86 13.93 3,414,263 -0.02(-0.13%)
Nov 24, 2014 14.13 14.16 13.91 13.94 3,126,878 -0.16(-1.12%)
Nov 21, 2014 14.10 14.13 14.01 14.10 2,582,819 +0.12(+0.83%)
Nov 20, 2014 14.18 14.24 13.93 13.99 4,053,284 -0.18(-1.24%)
Nov 19, 2014 14.21 14.21 14.06 14.16 2,697,811 -0.10(-0.73%)
Nov 18, 2014 14.09 14.27 14.08 14.26 3,233,407 +0.19(+1.35%)
Nov 17, 2014 13.89 14.15 13.89 14.07 4,329,647 +0.14(+1.00%)
Nov 14, 2014 13.82 13.94 13.76 13.93 2,943,542 +0.15(+1.08%)
Nov 13, 2014 13.77 13.85 13.68 13.79 2,938,871 +0.07(+0.48%)
Nov 12, 2014 13.62 13.74 13.61 13.72 3,950,189 +0.11(+0.79%)
Nov 11, 2014 13.53 13.67 13.52 13.61 2,150,157 +0.09(+0.68%)
Nov 10, 2014 13.42 13.58 13.41 13.52 3,207,810 +0.15(+1.11%)
Nov 07, 2014 13.25 13.38 13.23 13.37 3,228,765 +0.12(+0.92%)
Nov 06, 2014 13.27 13.46 13.15 13.25 4,441,928 -0.09(-0.67%)
Nov 05, 2014 13.30 13.48 13.29 13.34 5,095,247 +0.04(+0.29%)
Nov 04, 2014 13.11 13.33 13.08 13.30 5,672,221 +0.17(+1.29%)
Nov 03, 2014 13.19 13.25 13.09 13.13 5,753,682 -0.09(-0.67%)
Oct 31, 2014 13.22 13.28 13.14 13.22 2,890,759 +0.01(+0.11%)
Oct 30, 2014 13.10 13.22 13.08 13.21 2,073,479 +0.12(+0.89%)
Oct 29, 2014 13.17 13.22 13.05 13.09 2,964,699 -0.03(-0.23%)
Oct 28, 2014 13.00 13.16 12.99 13.12 2,447,037 +0.13(+1.03%)
Oct 27, 2014 12.81 13.00 12.87 12.99 2,220,905 +0.12(+0.92%)
Oct 24, 2014 12.81 12.90 12.76 12.87 1,912,713 +0.09(+0.70%)
Oct 23, 2014 12.77 12.81 12.72 12.78 2,846,838 +0.06(+0.47%)
Oct 22, 2014 12.72 12.77 12.61 12.72 2,681,854 -0.05(-0.42%)
Oct 21, 2014 12.69 12.80 12.59 12.77 2,192,984 +0.15(+1.15%)
Oct 20, 2014 12.47 12.64 12.42 12.63 2,516,164 +0.15(+1.19%)
Oct 17, 2014 12.48 12.55 12.39 12.48 2,813,576 +0.01(+0.10%)
Oct 16, 2014 12.24 12.57 12.19 12.47 3,673,149 +0.01(+0.07%)
Oct 15, 2014 12.50 12.58 12.20 12.46 4,997,143 -0.10(-0.81%)
Oct 14, 2014 12.54 12.65 12.53 12.56 3,190,290 -0.06(-0.49%)
Oct 13, 2014 12.65 12.77 12.62 12.62 2,682,944 -0.02(-0.16%)
Oct 10, 2014 12.79 12.87 12.63 12.64 3,252,041 -0.18(-1.44%)
Oct 09, 2014 12.86 12.88 12.72 12.83 3,229,243 -0.06(-0.48%)
Oct 08, 2014 12.73 12.90 12.72 12.89 2,542,009 +0.12(+0.95%)
Oct 07, 2014 12.88 12.92 12.76 12.77 2,327,320 -0.14(-1.08%)
Oct 06, 2014 12.81 12.95 12.76 12.91 2,730,804 +0.16(+1.28%)
Oct 03, 2014 12.78 12.82 12.70 12.74 2,960,061 -0.08(-0.65%)
Oct 02, 2014 12.75 12.84 12.67 12.83 4,188,779 +0.10(+0.77%)
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.