Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.17 16.43 15.98 16.10 7,150,908 +0.04(+0.24%)
Feb 26, 2015 17.25 17.27 15.98 16.06 9,164,247 -1.19(-6.90%)
Feb 25, 2015 17.31 17.41 16.85 17.25 6,634,381 +0.00(+0.00%)
Feb 24, 2015 18.12 18.28 17.08 17.25 8,777,776 -0.77(-4.29%)
Feb 23, 2015 18.01 18.34 17.66 18.03 6,407,228 -0.41(-2.20%)
Feb 20, 2015 18.93 18.98 18.25 18.43 6,318,411 -0.45(-2.36%)
Feb 19, 2015 18.01 18.97 17.92 18.88 7,579,396 +0.31(+1.67%)
Feb 18, 2015 18.46 18.93 18.35 18.57 7,050,080 -0.28(-1.49%)
Feb 17, 2015 17.81 18.87 17.67 18.85 8,507,332 +0.91(+5.07%)
Feb 13, 2015 18.11 17.94 17.94 17.94 5,643,875 +0.29(+1.64%)
Feb 12, 2015 17.75 18.26 17.56 17.65 6,289,905 +0.23(+1.33%)
Feb 11, 2015 17.53 17.53 16.82 17.42 7,043,396 -0.44(-2.44%)
Feb 10, 2015 18.54 18.54 17.47 17.85 10,219,735 -0.80(-4.30%)
Feb 09, 2015 17.72 18.84 17.65 18.66 11,182,937 +1.05(+5.99%)
Feb 06, 2015 17.12 17.86 17.06 17.60 9,442,132 +0.41(+2.36%)
Feb 05, 2015 16.66 17.32 16.25 17.19 11,796,234 +0.62(+3.74%)
Feb 04, 2015 17.15 17.15 16.12 16.58 8,786,121 -0.81(-4.67%)
Feb 03, 2015 16.90 17.54 16.90 17.39 9,770,103 +0.75(+4.54%)
Feb 02, 2015 16.00 16.69 15.63 16.63 9,832,488 +0.94(+5.98%)
Jan 30, 2015 15.26 15.93 15.10 15.69 9,246,848 +0.27(+1.76%)
Jan 29, 2015 15.45 15.49 14.95 15.42 6,094,435 -0.04(-0.25%)
Jan 28, 2015 16.55 16.55 15.44 15.46 10,103,015 -1.18(-7.09%)
Jan 27, 2015 16.19 16.88 16.13 16.64 6,449,533 +0.36(+2.20%)
Jan 26, 2015 16.03 16.42 15.93 16.29 5,507,573 +0.29(+1.81%)
Jan 23, 2015 16.38 16.64 15.98 15.99 4,816,192 -0.43(-2.59%)
Jan 22, 2015 16.67 16.90 16.03 16.42 5,789,234 -0.20(-1.22%)
Jan 21, 2015 15.83 16.72 15.66 16.62 7,808,680 +0.97(+6.18%)
Jan 20, 2015 15.86 15.88 15.20 15.66 6,277,442 -0.29(-1.82%)
Jan 16, 2015 15.21 15.96 15.21 15.95 7,572,928 +0.84(+5.57%)
Jan 15, 2015 15.72 15.87 15.07 15.10 6,890,462 -0.29(-1.89%)
Jan 14, 2015 15.51 15.86 14.79 15.39 10,786,250 -0.19(-1.24%)
Jan 13, 2015 15.39 15.87 15.33 15.59 9,544,129 +0.21(+1.38%)
Jan 12, 2015 15.39 15.47 14.77 15.38 7,471,958 -0.25(-1.61%)
Jan 09, 2015 15.49 15.71 15.02 15.63 7,383,935 +0.37(+2.41%)
Jan 08, 2015 15.10 15.39 14.90 15.26 7,012,675 +0.33(+2.20%)
Jan 07, 2015 15.09 15.18 14.49 14.93 8,521,866 +0.02(+0.13%)
Jan 06, 2015 15.07 15.22 14.62 14.91 11,465,420 -0.24(-1.60%)
Jan 05, 2015 15.97 15.97 15.07 15.15 8,336,870 -1.14(-7.01%)
Jan 02, 2015 15.91 16.51 15.80 16.29 6,424,957 +0.26(+1.63%)
Dec 31, 2014 16.36 16.03 16.03 16.03 8,040,385 -0.45(-2.76%)
Dec 30, 2014 16.76 16.78 16.22 16.49 6,487,092 -0.25(-1.50%)
Dec 29, 2014 16.96 17.07 16.61 16.74 7,184,053 -0.03(-0.17%)
Dec 26, 2014 16.72 17.12 16.52 16.77 6,295,761 +0.27(+1.64%)
Dec 24, 2014 16.95 16.50 16.50 16.50 6,763,225 -0.54(-3.18%)
Dec 23, 2014 17.88 18.00 16.89 17.04 11,231,357 -0.53(-3.03%)
Dec 22, 2014 18.71 18.72 17.16 17.57 11,170,078 -0.45(-2.52%)
Dec 19, 2014 16.51 18.11 16.51 18.03 18,458,630 +1.57(+9.52%)
Dec 18, 2014 16.33 16.79 16.10 16.46 16,804,060 +0.59(+3.72%)
Dec 17, 2014 14.54 16.32 14.51 15.87 12,724,703 +1.36(+9.41%)
Dec 16, 2014 14.09 15.31 14.00 14.50 8,851,348 +0.31(+2.18%)
Dec 15, 2014 14.23 14.64 14.09 14.19 8,484,740 +0.15(+1.03%)
Dec 12, 2014 14.24 14.64 14.01 14.05 9,673,530 -0.40(-2.75%)
Dec 11, 2014 14.64 14.98 14.36 14.45 8,222,374 -0.25(-1.71%)
Dec 10, 2014 15.39 15.39 14.49 14.70 9,687,719 -0.99(-6.29%)
Dec 09, 2014 15.22 15.69 14.92 15.69 14,105,918 +0.49(+3.25%)
Dec 08, 2014 15.57 15.66 15.11 15.19 9,098,011 -0.66(-4.15%)
Dec 05, 2014 15.98 16.19 15.73 15.85 10,192,021 -0.20(-1.27%)
Dec 04, 2014 16.45 16.58 15.91 16.05 12,085,232 -0.50(-3.04%)
Dec 03, 2014 16.61 17.09 16.46 16.56 14,166,098 -0.07(-0.41%)
Dec 02, 2014 17.14 17.51 16.57 16.62 11,068,849 -0.70(-4.02%)
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.