Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.18 15.90 13.56 14.12 7,139,148 -1.39(-8.94%)
Feb 26, 2015 15.71 15.75 15.46 15.51 1,352,188 -0.23(-1.49%)
Feb 25, 2015 15.67 15.77 15.53 15.74 1,509,638 +0.11(+0.72%)
Feb 24, 2015 15.66 15.88 15.58 15.63 1,153,831 +0.03(+0.22%)
Feb 23, 2015 15.57 15.64 15.38 15.59 1,066,765 -0.11(-0.72%)
Feb 20, 2015 15.48 15.75 15.34 15.70 1,914,898 +0.20(+1.29%)
Feb 19, 2015 15.25 15.54 15.19 15.51 4,147,821 +0.09(+0.56%)
Feb 18, 2015 15.57 15.65 15.31 15.42 5,263,644 -0.08(-0.50%)
Feb 17, 2015 15.71 15.87 15.46 15.50 2,628,346 -0.26(-1.65%)
Feb 13, 2015 15.72 15.76 15.76 15.76 2,153,933 +0.17(+1.11%)
Feb 12, 2015 15.53 15.64 15.44 15.58 1,477,839 +0.21(+1.35%)
Feb 11, 2015 15.22 15.54 15.12 15.38 1,710,362 +0.02(+0.11%)
Feb 10, 2015 15.44 15.58 15.24 15.36 2,378,458 -0.02(-0.11%)
Feb 09, 2015 15.27 15.65 15.25 15.38 2,917,030 +0.12(+0.80%)
Feb 06, 2015 15.14 15.34 15.10 15.25 1,807,994 +0.19(+1.27%)
Feb 05, 2015 15.12 15.25 14.97 15.06 5,096,685 +0.04(+0.29%)
Feb 04, 2015 15.46 15.48 14.82 15.02 2,108,267 -0.59(-3.78%)
Feb 03, 2015 15.52 15.76 15.27 15.61 2,965,181 +0.29(+1.92%)
Feb 02, 2015 14.49 15.33 14.47 15.31 2,164,254 +0.99(+6.90%)
Jan 30, 2015 14.25 14.54 14.08 14.33 2,045,013 -0.10(-0.66%)
Jan 29, 2015 14.09 14.47 14.03 14.42 2,017,399 +0.38(+2.72%)
Jan 28, 2015 14.55 14.60 14.01 14.04 1,762,076 -0.53(-3.63%)
Jan 27, 2015 14.68 14.84 14.40 14.57 1,821,679 -0.64(-4.22%)
Jan 26, 2015 15.23 15.35 14.99 15.21 2,465,678 -0.04(-0.28%)
Jan 23, 2015 14.15 15.27 14.10 15.25 3,957,121 +1.03(+7.25%)
Jan 22, 2015 14.47 14.74 14.02 14.22 3,758,166 -0.17(-1.20%)
Jan 21, 2015 13.62 14.40 13.62 14.40 4,057,360 +0.74(+5.39%)
Jan 20, 2015 13.58 13.77 13.44 13.66 2,835,933 -0.01(-0.06%)
Jan 16, 2015 12.97 13.68 12.95 13.67 2,447,024 +0.63(+4.85%)
Jan 15, 2015 13.50 13.64 12.94 13.04 2,999,098 -0.32(-2.40%)
Jan 14, 2015 13.29 13.59 12.96 13.36 3,245,657 -0.15(-1.09%)
Jan 13, 2015 13.72 13.84 13.17 13.50 2,215,533 -0.16(-1.21%)
Jan 12, 2015 13.90 13.90 13.49 13.67 1,166,565 -0.29(-2.11%)
Jan 09, 2015 14.44 14.56 13.87 13.96 1,292,956 -0.56(-3.88%)
Jan 08, 2015 14.27 14.59 14.09 14.53 1,353,089 +0.39(+2.76%)
Jan 07, 2015 14.32 14.42 14.06 14.14 947,351 -0.03(-0.24%)
Jan 06, 2015 14.27 14.42 14.02 14.17 2,092,460 -0.15(-1.03%)
Jan 05, 2015 14.51 14.53 14.17 14.32 3,006,500 -0.38(-2.59%)
Jan 02, 2015 14.69 14.84 14.44 14.70 978,546 +0.01(+0.06%)
Dec 31, 2014 14.98 14.69 14.69 14.69 1,878,634 -0.26(-1.74%)
Dec 30, 2014 14.86 15.02 14.74 14.95 1,366,075 +0.02(+0.12%)
Dec 29, 2014 14.99 15.26 14.92 14.93 1,347,651 -0.03(-0.17%)
Dec 26, 2014 14.82 15.08 14.75 14.96 1,115,775 +0.23(+1.53%)
Dec 24, 2014 14.85 14.73 14.73 14.73 1,049,506 -0.11(-0.76%)
Dec 23, 2014 14.75 15.03 14.67 14.85 1,707,498 +0.17(+1.18%)
Dec 22, 2014 14.59 14.76 14.40 14.67 1,940,420 +0.10(+0.71%)
Dec 19, 2014 14.24 14.60 14.14 14.57 4,081,691 +0.37(+2.63%)
Dec 18, 2014 14.31 14.34 14.02 14.20 2,747,953 +0.19(+1.36%)
Dec 17, 2014 13.47 14.05 13.35 14.01 3,179,407 +0.57(+4.26%)
Dec 16, 2014 13.11 13.74 13.05 13.43 4,471,053 +0.23(+1.77%)
Dec 15, 2014 13.28 13.51 13.14 13.20 3,979,826 -0.03(-0.20%)
Dec 12, 2014 13.43 13.67 12.70 13.23 9,140,192 -0.41(-2.99%)
Dec 11, 2014 13.61 13.99 13.47 13.63 6,011,751 +0.02(+0.13%)
Dec 10, 2014 14.07 14.17 13.59 13.62 4,032,202 -0.59(-4.19%)
Dec 09, 2014 13.65 14.37 13.65 14.21 5,932,304 +0.43(+3.13%)
Dec 08, 2014 14.43 14.45 13.70 13.78 3,196,288 -0.75(-5.16%)
Dec 05, 2014 14.56 14.78 14.50 14.53 1,990,957 -0.03(-0.18%)
Dec 04, 2014 14.52 14.67 14.09 14.56 2,969,801 -0.36(-2.43%)
Dec 03, 2014 14.70 15.30 14.70 14.92 1,645,019 +0.25(+1.70%)
Dec 02, 2014 14.31 14.86 14.24 14.67 3,235,438 +0.37(+2.59%)
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.