Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.18 19.33 18.81 18.83 12,720,119 -0.52(-2.67%)
Jan 29, 2015 19.33 19.46 19.08 19.34 8,301,574 +0.02(+0.08%)
Jan 28, 2015 19.53 19.73 19.31 19.33 7,448,395 -0.21(-1.10%)
Jan 27, 2015 19.46 19.69 19.45 19.54 7,256,376 +0.04(+0.19%)
Jan 26, 2015 19.46 19.55 19.30 19.51 8,118,749 -0.02(-0.08%)
Jan 23, 2015 19.52 19.67 19.50 19.52 6,142,762 +0.06(+0.32%)
Jan 22, 2015 19.97 19.98 19.33 19.46 12,928,652 -0.39(-1.95%)
Jan 21, 2015 19.42 19.86 19.27 19.85 11,779,532 +0.39(+1.99%)
Jan 20, 2015 19.59 19.63 19.22 19.46 12,390,941 -0.07(-0.35%)
Jan 16, 2015 19.43 19.61 19.42 19.53 11,949,315 +0.06(+0.29%)
Jan 15, 2015 19.29 19.53 19.27 19.47 14,397,932 +0.18(+0.95%)
Jan 14, 2015 18.96 19.32 18.93 19.29 11,345,310 +0.21(+1.12%)
Jan 13, 2015 19.28 19.45 18.98 19.07 10,453,642 -0.06(-0.33%)
Jan 12, 2015 19.21 19.28 18.91 19.14 9,727,753 +0.07(+0.38%)
Jan 09, 2015 19.29 19.33 18.95 19.06 8,135,833 -0.03(-0.16%)
Jan 08, 2015 19.03 19.40 18.95 19.09 10,278,087 +0.15(+0.77%)
Jan 07, 2015 18.98 19.09 18.85 18.95 14,398,906 +0.03(+0.14%)
Jan 06, 2015 19.13 19.40 18.90 18.92 14,555,654 -0.15(-0.77%)
Jan 05, 2015 19.49 19.62 18.92 19.07 16,847,786 -0.56(-2.85%)
Jan 02, 2015 19.37 19.67 19.39 19.63 9,525,126 +0.26(+1.32%)
Dec 31, 2014 19.92 19.37 19.37 19.37 10,692,060 -0.53(-2.68%)
Dec 30, 2014 20.13 20.22 19.78 19.90 9,945,919 -0.28(-1.37%)
Dec 29, 2014 19.95 20.34 19.94 20.18 12,789,931 +0.22(+1.10%)
Dec 26, 2014 19.79 20.19 19.74 19.96 11,287,543 +0.19(+0.95%)
Dec 24, 2014 19.46 19.77 19.77 19.77 8,939,210 +0.32(+1.64%)
Dec 23, 2014 19.40 19.63 19.31 19.45 6,484,730 +0.12(+0.62%)
Dec 22, 2014 19.44 19.56 19.10 19.33 14,350,436 -0.31(-1.60%)
Dec 19, 2014 19.61 19.80 19.42 19.65 21,962,426 +0.04(+0.21%)
Dec 18, 2014 19.17 19.61 19.06 19.61 13,398,570 +0.50(+2.60%)
Dec 17, 2014 18.61 19.28 18.60 19.11 11,509,973 +0.57(+3.10%)
Dec 16, 2014 18.54 18.93 18.40 18.54 9,544,086 -0.02(-0.08%)
Dec 15, 2014 18.86 18.90 18.46 18.55 9,617,762 -0.21(-1.14%)
Dec 12, 2014 18.83 19.05 18.70 18.76 9,249,493 -0.18(-0.97%)
Dec 11, 2014 18.80 19.17 18.78 18.95 11,688,424 +0.17(+0.92%)
Dec 10, 2014 19.02 19.22 18.77 18.78 12,691,795 -0.22(-1.16%)
Dec 09, 2014 18.70 19.11 18.68 18.99 13,547,292 +0.28(+1.48%)
Dec 08, 2014 18.66 18.78 18.51 18.72 11,631,765 +0.13(+0.67%)
Dec 05, 2014 18.43 18.64 18.33 18.59 11,351,007 -0.05(-0.28%)
Dec 04, 2014 18.95 19.11 18.58 18.64 13,612,274 -0.28(-1.46%)
Dec 03, 2014 19.17 19.25 18.71 18.92 13,105,461 -0.25(-1.31%)
Dec 02, 2014 18.93 19.24 18.84 19.17 14,566,870 +0.24(+1.27%)
Dec 01, 2014 18.78 19.09 18.64 18.93 12,515,813 +0.04(+0.19%)
Nov 28, 2014 18.62 18.91 18.54 18.90 3,598,057 +0.25(+1.34%)
Nov 26, 2014 18.46 18.64 18.64 18.64 6,936,171 +0.27(+1.45%)
Nov 25, 2014 18.44 18.47 18.12 18.38 13,922,038 -0.04(-0.20%)
Nov 24, 2014 18.88 18.94 18.39 18.41 12,051,446 -0.52(-2.76%)
Nov 21, 2014 18.96 19.01 18.72 18.94 12,080,481 +0.16(+0.86%)
Nov 20, 2014 18.82 18.85 18.69 18.78 8,544,427 -0.06(-0.30%)
Nov 19, 2014 18.64 18.84 18.50 18.83 11,224,810 +0.14(+0.73%)
Nov 18, 2014 18.71 18.88 18.63 18.70 9,110,556 +0.04(+0.22%)
Nov 17, 2014 18.46 18.74 18.41 18.66 11,300,569 +0.16(+0.85%)
Nov 14, 2014 18.39 18.57 18.38 18.50 12,520,348 +0.03(+0.14%)
Nov 13, 2014 18.87 19.01 18.39 18.47 15,036,154 -0.30(-1.59%)
Nov 12, 2014 19.33 19.33 18.73 18.77 18,935,594 -0.68(-3.52%)
Nov 11, 2014 19.50 19.63 19.39 19.45 8,331,549 -0.03(-0.13%)
Nov 10, 2014 19.53 19.56 19.22 19.48 11,755,559 -0.09(-0.45%)
Nov 07, 2014 19.42 19.64 19.37 19.57 14,221,005 +0.17(+0.88%)
Nov 06, 2014 19.40 19.51 19.18 19.40 18,169,132 -0.04(-0.21%)
Nov 05, 2014 19.05 19.53 18.93 19.44 17,904,250 +0.54(+2.88%)
Nov 04, 2014 18.83 18.96 18.66 18.89 10,733,325 +0.04(+0.19%)
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.