Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.81 15.91 15.78 15.90 18,854 +0.29(+1.84%)
Feb 26, 2015 15.52 15.71 15.52 15.61 31,429 -0.10(-0.63%)
Feb 25, 2015 15.81 15.81 15.68 15.71 26,217 -0.23(-1.43%)
Feb 24, 2015 15.68 15.95 15.65 15.93 25,384 +0.20(+1.26%)
Feb 23, 2015 15.70 15.80 15.66 15.74 101,420 +0.00(+0.00%)
Feb 20, 2015 15.67 15.79 15.66 15.74 5,398 -0.04(-0.25%)
Feb 19, 2015 15.83 15.83 15.71 15.78 13,910 -0.12(-0.75%)
Feb 18, 2015 15.99 16.03 15.77 15.90 16,817 +0.11(+0.69%)
Feb 17, 2015 15.79 16.94 15.76 15.79 9,586 -0.18(-1.11%)
Feb 13, 2015 15.96 15.96 15.96 15.96 21,864 -0.05(-0.31%)
Feb 12, 2015 15.81 16.02 15.81 16.01 13,228 +0.25(+1.57%)
Feb 11, 2015 15.77 15.80 15.65 15.77 10,551 -0.18(-1.11%)
Feb 10, 2015 15.99 16.00 15.87 15.94 31,524 -0.30(-1.83%)
Feb 09, 2015 16.12 16.24 16.11 16.24 7,843 +0.03(+0.18%)
Feb 06, 2015 16.26 16.27 16.17 16.21 16,123 -0.19(-1.14%)
Feb 05, 2015 16.34 16.42 16.32 16.40 2,569 -0.02(-0.12%)
Feb 04, 2015 16.56 16.56 16.34 16.42 4,139 -0.21(-1.25%)
Feb 03, 2015 16.61 16.73 16.58 16.63 8,620 +0.09(+0.54%)
Feb 02, 2015 16.55 16.60 16.44 16.54 12,667 -0.23(-1.36%)
Jan 30, 2015 16.88 16.88 16.65 16.76 8,383 -0.38(-2.19%)
Jan 29, 2015 17.22 17.22 17.12 17.14 2,641 -0.18(-1.03%)
Jan 28, 2015 17.27 17.38 17.27 17.32 3,081 -0.04(-0.23%)
Jan 27, 2015 17.37 17.42 17.35 17.36 2,505 +0.07(+0.39%)
Jan 26, 2015 17.20 17.36 17.20 17.29 4,725 -0.01(-0.04%)
Jan 23, 2015 17.36 17.36 17.30 17.30 3,837 -0.02(-0.11%)
Jan 22, 2015 17.34 17.49 17.31 17.32 8,771 +0.17(+0.98%)
Jan 21, 2015 17.27 17.32 17.12 17.15 22,606 +0.06(+0.35%)
Jan 20, 2015 17.00 17.09 16.97 17.09 7,435 +0.00(+0.00%)
Jan 16, 2015 17.02 17.09 16.90 17.09 69,113 +0.23(+1.35%)
Jan 15, 2015 17.00 17.04 16.86 16.86 123,479 -0.15(-0.87%)
Jan 14, 2015 17.03 17.12 16.98 17.01 4,655 +0.16(+0.97%)
Jan 13, 2015 16.83 16.95 16.83 16.85 15,559 -0.04(-0.21%)
Jan 12, 2015 16.88 16.88 16.88 16.88 325 -0.08(-0.47%)
Jan 09, 2015 16.84 16.96 16.80 16.96 3,847 +0.27(+1.60%)
Jan 08, 2015 16.57 16.73 16.57 16.70 11,141 +0.12(+0.72%)
Jan 07, 2015 16.55 16.61 16.44 16.58 18,544 +0.11(+0.66%)
Jan 06, 2015 16.47 16.56 16.45 16.47 25,215 +0.07(+0.42%)
Jan 05, 2015 16.42 16.45 16.22 16.40 63,943 -0.09(-0.57%)
Jan 02, 2015 16.52 16.62 16.26 16.49 75,737 -0.23(-1.39%)
Dec 31, 2014 16.74 16.73 16.73 16.73 61,038 -0.06(-0.35%)
Dec 30, 2014 16.68 16.88 16.67 16.78 14,790 +0.41(+2.47%)
Dec 29, 2014 16.21 16.60 16.21 16.38 33,950 -0.27(-1.60%)
Dec 26, 2014 16.58 16.66 16.56 16.65 19,580 +0.29(+1.75%)
Dec 24, 2014 16.40 16.36 16.36 16.36 2,834 -0.10(-0.60%)
Dec 23, 2014 16.66 16.66 16.38 16.46 11,333 -0.19(-1.13%)
Dec 22, 2014 16.73 16.79 16.65 16.65 11,891 -0.04(-0.24%)
Dec 19, 2014 16.79 16.84 16.66 16.69 13,914 -0.06(-0.35%)
Dec 18, 2014 16.71 16.80 16.70 16.74 6,386 +0.30(+1.80%)
Dec 17, 2014 16.31 16.57 16.29 16.45 9,247 +0.26(+1.59%)
Dec 16, 2014 16.26 16.28 16.09 16.19 63,164 -0.25(-1.50%)
Dec 15, 2014 16.59 16.59 16.44 16.44 3,135 -0.28(-1.68%)
Dec 12, 2014 16.74 16.74 16.59 16.72 9,141 +0.00(+0.03%)
Dec 11, 2014 16.82 16.82 16.72 16.72 5,099 -0.35(-2.03%)
Dec 10, 2014 17.06 17.06 16.93 17.06 38,808 +0.04(+0.23%)
Dec 09, 2014 17.01 17.03 17.00 17.02 18,263 -0.01(-0.06%)
Dec 08, 2014 17.14 17.14 16.92 17.03 43,996 -0.06(-0.35%)
Dec 05, 2014 17.04 17.11 16.98 17.09 13,655 +0.00(+0.00%)
Dec 04, 2014 17.11 17.14 17.05 17.09 17,666 -0.24(-1.37%)
Dec 03, 2014 17.23 17.36 17.23 17.33 9,360 +0.17(+0.98%)
Dec 02, 2014 17.10 17.19 17.10 17.16 4,619 -0.05(-0.29%)
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.