Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.99 15.25 14.84 15.14 1,559,705 +0.24(+1.60%)
Feb 26, 2015 15.19 15.25 14.57 14.90 1,191,599 -0.34(-2.25%)
Feb 25, 2015 15.41 15.51 15.08 15.24 742,663 -0.22(-1.45%)
Feb 24, 2015 15.64 15.86 15.43 15.46 625,912 -0.12(-0.76%)
Feb 23, 2015 15.62 15.67 15.15 15.58 565,488 -0.15(-0.93%)
Feb 20, 2015 15.87 15.95 15.15 15.73 690,073 -0.18(-1.14%)
Feb 19, 2015 15.29 16.11 15.16 15.91 1,092,163 +0.48(+3.13%)
Feb 18, 2015 15.39 15.54 15.20 15.43 543,225 -0.09(-0.59%)
Feb 17, 2015 15.77 15.83 15.50 15.52 579,117 -0.28(-1.77%)
Feb 13, 2015 15.53 15.80 15.80 15.80 1,172,001 +0.28(+1.80%)
Feb 12, 2015 15.01 15.64 14.99 15.52 1,177,183 +0.61(+4.08%)
Feb 11, 2015 14.61 15.00 14.38 14.91 850,867 +0.23(+1.57%)
Feb 10, 2015 14.94 14.94 14.34 14.68 1,051,981 -0.15(-1.04%)
Feb 09, 2015 15.25 15.30 14.61 14.83 1,078,171 -0.43(-2.84%)
Feb 06, 2015 14.77 15.39 14.73 15.27 1,874,132 +0.43(+2.92%)
Feb 05, 2015 15.26 15.30 14.46 14.83 1,721,073 -0.12(-0.80%)
Feb 04, 2015 15.80 16.16 14.14 14.95 3,968,047 -1.07(-6.68%)
Feb 03, 2015 15.75 16.53 15.58 16.02 4,063,709 +1.15(+7.76%)
Feb 02, 2015 14.84 14.91 14.61 14.87 488,664 +0.08(+0.57%)
Jan 30, 2015 14.57 14.99 14.49 14.79 342,032 +0.07(+0.48%)
Jan 29, 2015 14.69 14.88 14.27 14.72 625,081 +0.04(+0.24%)
Jan 28, 2015 15.02 15.04 14.51 14.68 728,774 -0.27(-1.82%)
Jan 27, 2015 14.99 15.24 14.73 14.95 701,003 -0.17(-1.11%)
Jan 26, 2015 14.95 15.25 14.77 15.12 317,945 +0.14(+0.93%)
Jan 23, 2015 14.92 15.14 14.71 14.98 329,350 +0.06(+0.42%)
Jan 22, 2015 14.66 14.92 14.61 14.92 2,106,421 +0.38(+2.60%)
Jan 21, 2015 14.64 14.72 14.30 14.54 814,181 -0.08(-0.53%)
Jan 20, 2015 14.67 14.68 14.09 14.62 517,730 -0.07(-0.48%)
Jan 16, 2015 14.48 14.72 14.34 14.69 495,366 +0.11(+0.77%)
Jan 15, 2015 15.12 15.21 14.55 14.58 423,038 -0.41(-2.75%)
Jan 14, 2015 15.07 15.14 14.40 14.99 473,992 -0.30(-1.97%)
Jan 13, 2015 15.41 15.55 15.02 15.29 309,362 -0.01(-0.05%)
Jan 12, 2015 15.58 15.66 15.16 15.30 432,416 -0.33(-2.10%)
Jan 09, 2015 15.80 15.80 15.41 15.62 314,168 -0.13(-0.80%)
Jan 08, 2015 15.54 15.97 15.41 15.75 352,100 +0.38(+2.50%)
Jan 07, 2015 15.58 15.58 15.25 15.37 405,193 -0.06(-0.36%)
Jan 06, 2015 15.88 16.00 15.12 15.42 679,889 -0.45(-2.82%)
Jan 05, 2015 16.47 16.55 15.77 15.87 454,402 -0.76(-4.54%)
Jan 02, 2015 16.79 16.93 16.43 16.62 361,395 -0.08(-0.46%)
Dec 31, 2014 16.61 16.70 16.70 16.70 414,211 +0.13(+0.76%)
Dec 30, 2014 16.49 16.62 16.41 16.58 259,045 +0.01(+0.08%)
Dec 29, 2014 16.90 17.09 16.54 16.56 294,337 -0.31(-1.87%)
Dec 26, 2014 16.68 16.90 16.57 16.88 260,737 +0.29(+1.73%)
Dec 24, 2014 16.65 16.59 16.59 16.59 210,751 -0.06(-0.34%)
Dec 23, 2014 16.77 16.78 16.55 16.65 504,406 +0.00(+0.00%)
Dec 22, 2014 16.52 16.70 16.47 16.65 472,556 +0.08(+0.46%)
Dec 19, 2014 16.32 16.65 16.30 16.57 767,613 +0.28(+1.72%)
Dec 18, 2014 16.51 16.51 16.00 16.29 875,736 +0.19(+1.17%)
Dec 17, 2014 15.65 16.13 15.51 16.10 724,883 +0.53(+3.41%)
Dec 16, 2014 15.50 16.25 15.48 15.57 815,466 +0.10(+0.68%)
Dec 15, 2014 15.70 15.80 15.32 15.46 846,757 +0.25(+1.66%)
Dec 12, 2014 15.25 15.49 15.04 15.21 523,405 -0.28(-1.81%)
Dec 11, 2014 15.78 16.11 15.43 15.49 598,209 -0.17(-1.07%)
Dec 10, 2014 16.04 16.17 15.48 15.66 476,743 -0.50(-3.07%)
Dec 09, 2014 15.53 16.17 15.48 16.16 452,199 +0.50(+3.22%)
Dec 08, 2014 15.90 15.98 15.55 15.65 582,709 -0.34(-2.14%)
Dec 05, 2014 15.75 16.05 15.75 16.00 491,954 +0.25(+1.60%)
Dec 04, 2014 15.89 15.93 15.62 15.74 380,875 -0.20(-1.27%)
Dec 03, 2014 15.34 16.11 15.27 15.95 590,205 +0.63(+4.11%)
Dec 02, 2014 15.11 15.76 15.02 15.32 895,878 +0.23(+1.53%)
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.