Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.25 13.03 13.03 13.03 3,061,367 -0.16(-1.23%)
Dec 30, 2014 13.35 13.35 13.19 13.19 2,262,937 -0.12(-0.91%)
Dec 29, 2014 13.32 13.42 13.30 13.31 2,049,170 -0.06(-0.43%)
Dec 26, 2014 13.42 13.48 13.36 13.37 1,656,942 -0.01(-0.07%)
Dec 24, 2014 13.44 13.38 13.38 13.38 1,712,003 -0.05(-0.34%)
Dec 23, 2014 13.44 13.47 13.42 13.43 3,486,472 +0.05(+0.40%)
Dec 22, 2014 13.35 13.41 13.31 13.37 3,179,728 +0.05(+0.38%)
Dec 19, 2014 13.25 13.35 13.16 13.32 10,839,776 +0.15(+1.16%)
Dec 18, 2014 12.90 13.17 12.85 13.17 7,058,128 +0.42(+3.32%)
Dec 17, 2014 12.52 12.77 12.39 12.74 4,396,870 +0.24(+1.96%)
Dec 16, 2014 12.53 12.75 12.50 12.50 5,449,452 -0.07(-0.52%)
Dec 15, 2014 12.71 12.77 12.51 12.57 8,751,429 -0.10(-0.82%)
Dec 12, 2014 12.90 12.99 12.66 12.67 7,008,143 -0.35(-2.70%)
Dec 11, 2014 13.10 13.22 12.99 13.02 14,294,395 -0.01(-0.07%)
Dec 10, 2014 13.06 13.30 13.02 13.03 6,275,939 -0.01(-0.11%)
Dec 09, 2014 12.85 13.07 12.81 13.05 4,609,600 +0.07(+0.52%)
Dec 08, 2014 13.00 13.09 12.90 12.98 4,523,463 -0.03(-0.22%)
Dec 05, 2014 13.00 13.05 12.96 13.01 3,139,264 +0.01(+0.06%)
Dec 04, 2014 12.98 13.04 12.90 13.00 2,348,591 -0.00(-0.02%)
Dec 03, 2014 12.84 13.02 12.82 13.00 3,254,078 +0.13(+1.00%)
Dec 02, 2014 12.81 12.87 12.79 12.87 3,822,449 +0.06(+0.49%)
Dec 01, 2014 12.92 12.94 12.81 12.81 4,275,399 -0.17(-1.29%)
Nov 28, 2014 12.85 13.01 12.79 12.98 3,661,075 +0.16(+1.23%)
Nov 26, 2014 12.72 12.82 12.82 12.82 4,016,170 +0.09(+0.70%)
Nov 25, 2014 12.73 12.85 12.70 12.73 5,735,259 +0.04(+0.30%)
Nov 24, 2014 12.66 12.72 12.60 12.69 5,110,538 +0.10(+0.77%)
Nov 21, 2014 12.57 12.69 12.56 12.59 14,816,901 +0.17(+1.36%)
Nov 20, 2014 12.38 12.49 12.33 12.43 3,160,608 -0.04(-0.35%)
Nov 19, 2014 12.45 12.49 12.40 12.47 5,110,281 -0.00(-0.04%)
Nov 18, 2014 12.29 12.55 12.27 12.47 6,300,858 +0.17(+1.42%)
Nov 17, 2014 12.29 12.35 12.25 12.30 4,329,343 -0.01(-0.06%)
Nov 14, 2014 12.28 12.35 12.23 12.31 4,481,902 +0.04(+0.30%)
Nov 13, 2014 12.39 12.42 12.17 12.27 4,523,188 -0.14(-1.09%)
Nov 12, 2014 12.27 12.43 12.26 12.41 2,884,423 +0.11(+0.91%)
Nov 11, 2014 12.29 12.34 12.26 12.29 2,339,239 +0.03(+0.26%)
Nov 10, 2014 12.30 12.35 12.21 12.26 3,690,107 -0.07(-0.55%)
Nov 07, 2014 12.35 12.38 12.21 12.33 3,924,701 -0.02(-0.16%)
Nov 06, 2014 12.28 12.37 12.23 12.35 3,240,328 +0.10(+0.83%)
Nov 05, 2014 12.14 12.26 12.05 12.25 2,953,592 +0.15(+1.28%)
Nov 04, 2014 12.20 12.26 12.03 12.09 5,131,941 -0.10(-0.83%)
Nov 03, 2014 12.26 12.29 12.10 12.20 4,789,756 -0.04(-0.36%)
Oct 31, 2014 12.18 12.29 12.12 12.24 5,508,191 +0.26(+2.20%)
Oct 30, 2014 11.84 12.01 11.83 11.98 3,092,856 +0.07(+0.61%)
Oct 29, 2014 11.92 11.97 11.81 11.90 6,488,330 -0.01(-0.08%)
Oct 28, 2014 11.72 11.91 11.71 11.91 4,184,595 +0.21(+1.78%)
Oct 27, 2014 11.78 11.82 11.67 11.70 4,358,041 -0.11(-0.94%)
Oct 24, 2014 11.61 11.84 11.59 11.82 3,795,380 +0.20(+1.71%)
Oct 23, 2014 11.61 11.69 11.51 11.62 5,463,790 +0.22(+1.89%)
Oct 22, 2014 11.61 11.68 11.33 11.40 11,765,214 -0.62(-5.13%)
Oct 21, 2014 11.76 12.02 11.76 12.02 8,292,925 +0.34(+2.92%)
Oct 20, 2014 11.58 11.69 11.55 11.68 4,764,547 +0.06(+0.48%)
Oct 17, 2014 11.51 11.73 11.47 11.62 5,937,109 +0.20(+1.76%)
Oct 16, 2014 11.17 11.49 11.17 11.42 5,871,523 +0.03(+0.28%)
Oct 15, 2014 11.07 11.45 11.00 11.39 9,213,338 +0.15(+1.36%)
Oct 14, 2014 11.09 11.31 11.07 11.24 6,123,011 +0.21(+1.93%)
Oct 13, 2014 11.08 11.31 11.00 11.02 7,471,503 -0.03(-0.31%)
Oct 10, 2014 11.86 11.86 11.05 11.06 15,807,677 -0.88(-7.38%)
Oct 09, 2014 12.05 12.07 11.90 11.94 14,114,042 -0.14(-1.13%)
Oct 08, 2014 11.86 12.08 11.78 12.08 6,688,622 +0.25(+2.12%)
Oct 07, 2014 11.94 11.96 11.82 11.83 4,946,700 -0.15(-1.27%)
Oct 06, 2014 12.06 12.08 11.96 11.98 5,763,589 -0.05(-0.38%)
Oct 03, 2014 11.98 12.05 11.96 12.02 4,384,436 +0.08(+0.67%)
Oct 02, 2014 11.88 11.98 11.81 11.94 6,881,967 +0.07(+0.63%)
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.