Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.18 15.91 13.57 14.12 7,137,492 -1.39(-8.94%)
Feb 26, 2015 15.72 15.75 15.47 15.51 1,351,875 -0.23(-1.49%)
Feb 25, 2015 15.67 15.77 15.53 15.74 1,509,288 +0.11(+0.72%)
Feb 24, 2015 15.66 15.88 15.59 15.63 1,153,563 +0.03(+0.22%)
Feb 23, 2015 15.57 15.64 15.39 15.60 1,066,518 -0.11(-0.72%)
Feb 20, 2015 15.48 15.76 15.34 15.71 1,914,454 +0.20(+1.29%)
Feb 19, 2015 15.26 15.54 15.20 15.51 4,146,860 +0.09(+0.56%)
Feb 18, 2015 15.58 15.66 15.31 15.42 5,262,423 -0.08(-0.50%)
Feb 17, 2015 15.72 15.88 15.47 15.50 2,627,737 -0.26(-1.65%)
Feb 13, 2015 15.73 15.76 15.76 15.76 2,153,434 +0.17(+1.11%)
Feb 12, 2015 15.53 15.64 15.44 15.59 1,477,497 +0.21(+1.35%)
Feb 11, 2015 15.22 15.54 15.13 15.38 1,709,965 +0.02(+0.11%)
Feb 10, 2015 15.44 15.59 15.24 15.36 2,377,906 -0.02(-0.11%)
Feb 09, 2015 15.27 15.66 15.26 15.38 2,916,353 +0.12(+0.80%)
Feb 06, 2015 15.14 15.35 15.10 15.26 1,807,575 +0.19(+1.27%)
Feb 05, 2015 15.13 15.25 14.97 15.07 5,095,503 +0.04(+0.29%)
Feb 04, 2015 15.47 15.49 14.82 15.02 2,107,779 -0.59(-3.78%)
Feb 03, 2015 15.53 15.76 15.27 15.61 2,964,493 +0.29(+1.92%)
Feb 02, 2015 14.49 15.33 14.48 15.32 2,163,752 +0.99(+6.90%)
Jan 30, 2015 14.25 14.55 14.08 14.33 2,044,539 -0.10(-0.66%)
Jan 29, 2015 14.10 14.48 14.04 14.43 2,016,931 +0.38(+2.72%)
Jan 28, 2015 14.56 14.61 14.02 14.04 1,761,667 -0.53(-3.63%)
Jan 27, 2015 14.69 14.84 14.40 14.57 1,821,257 -0.64(-4.22%)
Jan 26, 2015 15.23 15.35 15.00 15.21 2,465,106 -0.04(-0.28%)
Jan 23, 2015 14.16 15.27 14.10 15.26 3,956,203 +1.03(+7.25%)
Jan 22, 2015 14.48 14.75 14.03 14.23 3,757,294 -0.17(-1.20%)
Jan 21, 2015 13.62 14.41 13.62 14.40 4,056,419 +0.74(+5.39%)
Jan 20, 2015 13.58 13.78 13.45 13.66 2,835,275 -0.01(-0.06%)
Jan 16, 2015 12.97 13.68 12.95 13.67 2,446,457 +0.63(+4.85%)
Jan 15, 2015 13.51 13.64 12.94 13.04 2,998,403 -0.32(-2.40%)
Jan 14, 2015 13.29 13.59 12.96 13.36 3,244,904 -0.15(-1.09%)
Jan 13, 2015 13.72 13.84 13.18 13.51 2,215,019 -0.16(-1.20%)
Jan 12, 2015 13.90 13.90 13.49 13.67 1,166,295 -0.29(-2.11%)
Jan 09, 2015 14.44 14.56 13.87 13.97 1,292,656 -0.56(-3.88%)
Jan 08, 2015 14.28 14.59 14.10 14.53 1,352,776 +0.39(+2.76%)
Jan 07, 2015 14.32 14.43 14.06 14.14 947,131 -0.03(-0.24%)
Jan 06, 2015 14.28 14.43 14.03 14.17 2,091,975 -0.15(-1.03%)
Jan 05, 2015 14.51 14.53 14.18 14.32 3,005,803 -0.38(-2.59%)
Jan 02, 2015 14.69 14.84 14.44 14.70 978,319 +0.01(+0.06%)
Dec 31, 2014 14.98 14.69 14.69 14.69 1,878,198 -0.26(-1.74%)
Dec 30, 2014 14.86 15.02 14.75 14.95 1,365,759 +0.02(+0.12%)
Dec 29, 2014 15.00 15.27 14.92 14.94 1,347,339 -0.03(-0.17%)
Dec 26, 2014 14.82 15.08 14.75 14.96 1,115,516 +0.23(+1.53%)
Dec 24, 2014 14.85 14.74 14.74 14.74 1,049,262 -0.11(-0.76%)
Dec 23, 2014 14.75 15.03 14.68 14.85 1,707,102 +0.17(+1.18%)
Dec 22, 2014 14.59 14.76 14.40 14.68 1,939,970 +0.10(+0.71%)
Dec 19, 2014 14.24 14.60 14.14 14.57 4,080,744 +0.37(+2.63%)
Dec 18, 2014 14.31 14.35 14.03 14.20 2,747,316 +0.19(+1.36%)
Dec 17, 2014 13.47 14.05 13.35 14.01 3,178,670 +0.57(+4.26%)
Dec 16, 2014 13.12 13.74 13.06 13.44 4,470,017 +0.23(+1.77%)
Dec 15, 2014 13.28 13.51 13.14 13.20 3,978,904 -0.03(-0.20%)
Dec 12, 2014 13.44 13.67 12.70 13.23 9,138,073 -0.41(-2.99%)
Dec 11, 2014 13.61 13.99 13.47 13.64 6,010,358 +0.02(+0.13%)
Dec 10, 2014 14.08 14.18 13.59 13.62 4,031,267 -0.60(-4.19%)
Dec 09, 2014 13.65 14.37 13.65 14.21 5,930,928 +0.43(+3.13%)
Dec 08, 2014 14.43 14.46 13.71 13.78 3,195,546 -0.75(-5.16%)
Dec 05, 2014 14.56 14.78 14.51 14.53 1,990,495 -0.03(-0.18%)
Dec 04, 2014 14.52 14.67 14.09 14.56 2,969,112 -0.36(-2.43%)
Dec 03, 2014 14.71 15.30 14.71 14.92 1,644,637 +0.25(+1.70%)
Dec 02, 2014 14.31 14.86 14.24 14.67 3,234,687 +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.