Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.09 15.35 14.94 15.23 1,549,551 +0.24(+1.60%)
Feb 26, 2015 15.29 15.35 14.66 14.99 1,183,841 -0.34(-2.25%)
Feb 25, 2015 15.52 15.61 15.18 15.34 737,828 -0.23(-1.45%)
Feb 24, 2015 15.74 15.97 15.53 15.57 621,837 -0.12(-0.76%)
Feb 23, 2015 15.73 15.78 15.25 15.68 561,807 -0.15(-0.93%)
Feb 20, 2015 15.97 16.05 15.25 15.83 685,581 -0.18(-1.14%)
Feb 19, 2015 15.39 16.21 15.26 16.02 1,085,052 +0.49(+3.13%)
Feb 18, 2015 15.49 15.64 15.30 15.53 539,689 -0.09(-0.59%)
Feb 17, 2015 15.87 15.94 15.60 15.62 575,347 -0.28(-1.77%)
Feb 13, 2015 15.63 15.90 15.90 15.90 1,164,371 +0.28(+1.80%)
Feb 12, 2015 15.11 15.74 15.09 15.62 1,169,519 +0.61(+4.08%)
Feb 11, 2015 14.71 15.09 14.47 15.01 845,327 +0.23(+1.57%)
Feb 10, 2015 15.04 15.04 14.43 14.78 1,045,132 -0.15(-1.04%)
Feb 09, 2015 15.35 15.40 14.71 14.93 1,071,152 -0.44(-2.84%)
Feb 06, 2015 14.87 15.49 14.83 15.37 1,861,931 +0.44(+2.92%)
Feb 05, 2015 15.36 15.40 14.55 14.93 1,709,868 -0.12(-0.80%)
Feb 04, 2015 15.90 16.26 14.23 15.05 3,942,214 -1.08(-6.68%)
Feb 03, 2015 15.85 16.64 15.68 16.13 4,037,253 +1.16(+7.76%)
Feb 02, 2015 14.94 15.01 14.71 14.97 485,483 +0.08(+0.57%)
Jan 30, 2015 14.66 15.09 14.59 14.88 339,805 +0.07(+0.48%)
Jan 29, 2015 14.78 14.98 14.37 14.81 621,011 +0.04(+0.24%)
Jan 28, 2015 15.12 15.14 14.61 14.78 724,029 -0.27(-1.82%)
Jan 27, 2015 15.09 15.34 14.83 15.05 696,439 -0.17(-1.11%)
Jan 26, 2015 15.04 15.35 14.87 15.22 315,876 +0.14(+0.93%)
Jan 23, 2015 15.02 15.23 14.80 15.08 327,205 +0.06(+0.42%)
Jan 22, 2015 14.76 15.02 14.71 15.02 2,092,707 +0.38(+2.60%)
Jan 21, 2015 14.73 14.81 14.39 14.64 808,880 -0.08(-0.53%)
Jan 20, 2015 14.76 14.78 14.18 14.71 514,360 -0.07(-0.48%)
Jan 16, 2015 14.58 14.82 14.43 14.78 492,141 +0.11(+0.77%)
Jan 15, 2015 15.22 15.31 14.65 14.67 420,284 -0.42(-2.75%)
Jan 14, 2015 15.17 15.23 14.50 15.09 470,906 -0.30(-1.97%)
Jan 13, 2015 15.52 15.65 15.12 15.39 307,348 -0.01(-0.05%)
Jan 12, 2015 15.68 15.76 15.26 15.40 429,601 -0.33(-2.10%)
Jan 09, 2015 15.90 15.90 15.52 15.73 312,123 -0.13(-0.80%)
Jan 08, 2015 15.64 16.07 15.52 15.85 349,808 +0.39(+2.50%)
Jan 07, 2015 15.68 15.68 15.35 15.47 402,555 -0.06(-0.36%)
Jan 06, 2015 15.99 16.10 15.22 15.52 675,463 -0.45(-2.82%)
Jan 05, 2015 16.58 16.66 15.87 15.97 451,444 -0.76(-4.54%)
Jan 02, 2015 16.90 17.04 16.54 16.73 359,043 -0.08(-0.46%)
Dec 31, 2014 16.72 16.81 16.81 16.81 411,514 +0.13(+0.76%)
Dec 30, 2014 16.60 16.73 16.52 16.68 257,359 +0.01(+0.08%)
Dec 29, 2014 17.02 17.21 16.65 16.67 292,420 -0.32(-1.86%)
Dec 26, 2014 16.79 17.02 16.68 16.99 259,039 +0.29(+1.73%)
Dec 24, 2014 16.76 16.70 16.70 16.70 209,379 -0.06(-0.34%)
Dec 23, 2014 16.88 16.89 16.66 16.75 501,122 +0.00(+0.00%)
Dec 22, 2014 16.63 16.80 16.58 16.75 469,480 +0.08(+0.46%)
Dec 19, 2014 16.43 16.75 16.40 16.68 762,615 +0.28(+1.72%)
Dec 18, 2014 16.62 16.62 16.11 16.40 870,035 +0.19(+1.17%)
Dec 17, 2014 15.75 16.23 15.61 16.21 720,164 +0.54(+3.41%)
Dec 16, 2014 15.60 16.35 15.59 15.67 810,157 +0.11(+0.68%)
Dec 15, 2014 15.80 15.90 15.42 15.57 841,245 +0.25(+1.65%)
Dec 12, 2014 15.35 15.59 15.14 15.31 519,998 -0.28(-1.81%)
Dec 11, 2014 15.88 16.22 15.53 15.59 594,315 -0.17(-1.07%)
Dec 10, 2014 16.15 16.28 15.59 15.76 473,639 -0.50(-3.07%)
Dec 09, 2014 15.63 16.28 15.59 16.26 449,255 +0.51(+3.22%)
Dec 08, 2014 16.00 16.09 15.65 15.76 578,915 -0.34(-2.14%)
Dec 05, 2014 15.85 16.16 15.85 16.10 488,751 +0.25(+1.60%)
Dec 04, 2014 15.99 16.04 15.73 15.85 378,395 -0.20(-1.27%)
Dec 03, 2014 15.44 16.22 15.37 16.05 586,363 +0.63(+4.11%)
Dec 02, 2014 15.21 15.86 15.12 15.42 890,045 +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.