Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 18.94 19.09 18.74 18.86 10,841,637 -0.10(-0.52%)
Oct 31, 2014 19.11 19.11 18.75 18.96 12,996,464 -0.06(-0.30%)
Oct 30, 2014 18.39 19.06 18.37 19.01 14,949,767 +0.74(+4.02%)
Oct 29, 2014 18.55 18.63 18.07 18.28 12,346,658 -0.24(-1.29%)
Oct 28, 2014 18.30 18.52 18.20 18.52 11,236,562 +0.28(+1.53%)
Oct 27, 2014 18.42 18.51 18.15 18.24 10,263,178 -0.27(-1.48%)
Oct 24, 2014 18.13 18.64 18.09 18.51 12,890,990 +0.44(+2.44%)
Oct 23, 2014 18.15 18.29 18.05 18.07 10,916,039 +0.00(+0.00%)
Oct 22, 2014 18.05 18.34 18.03 18.07 12,003,765 -0.06(-0.34%)
Oct 21, 2014 18.24 18.31 17.96 18.13 10,873,902 +0.01(+0.03%)
Oct 20, 2014 17.80 18.14 17.79 18.13 8,517,807 +0.32(+1.77%)
Oct 17, 2014 17.79 17.91 17.58 17.81 11,883,539 +0.15(+0.85%)
Oct 16, 2014 17.33 17.85 17.19 17.66 16,316,838 +0.08(+0.47%)
Oct 15, 2014 18.04 18.14 17.25 17.58 23,459,358 -0.37(-2.05%)
Oct 14, 2014 17.71 18.07 17.65 17.95 17,469,376 +0.27(+1.55%)
Oct 13, 2014 18.08 18.21 17.66 17.67 16,394,017 -0.37(-2.07%)
Oct 10, 2014 18.11 18.33 18.02 18.05 20,202,216 +0.02(+0.09%)
Oct 09, 2014 18.57 18.64 18.02 18.03 17,233,982 -0.53(-2.87%)
Oct 08, 2014 18.07 18.58 18.03 18.56 15,433,596 +0.55(+3.08%)
Oct 07, 2014 17.98 18.35 17.92 18.01 11,578,516 -0.02(-0.09%)
Oct 06, 2014 18.12 18.15 17.93 18.02 5,192,900 -0.05(-0.26%)
Oct 03, 2014 18.02 18.09 17.80 18.07 7,101,617 +0.08(+0.43%)
Oct 02, 2014 17.86 18.12 17.82 17.99 12,357,591 +0.08(+0.46%)
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.