Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.13 17.18 16.85 16.90 3,701,593 -0.15(-0.86%)
Feb 26, 2015 17.24 17.30 16.99 17.05 4,344,541 -0.24(-1.41%)
Feb 25, 2015 17.23 17.50 17.23 17.29 2,419,819 +0.03(+0.19%)
Feb 24, 2015 17.36 17.48 17.16 17.26 4,375,633 -0.06(-0.33%)
Feb 23, 2015 17.64 17.73 17.13 17.32 6,456,599 -0.43(-2.43%)
Feb 20, 2015 17.50 17.80 17.42 17.75 3,939,806 +0.00(+0.00%)
Feb 19, 2015 17.42 17.87 17.39 17.75 2,061,318 +0.24(+1.35%)
Feb 18, 2015 17.69 17.73 17.42 17.51 5,914,657 -0.24(-1.37%)
Feb 17, 2015 17.89 17.93 17.70 17.76 5,206,420 -0.18(-1.00%)
Feb 13, 2015 17.98 17.93 17.93 17.93 6,796,729 +0.17(+0.96%)
Feb 12, 2015 17.54 17.84 17.33 17.76 8,624,618 +0.59(+3.46%)
Feb 11, 2015 16.63 17.19 16.61 17.17 11,008,980 +0.52(+3.13%)
Feb 10, 2015 16.23 16.69 16.11 16.65 7,106,283 +0.42(+2.61%)
Feb 09, 2015 15.82 16.28 15.75 16.23 5,924,491 +0.24(+1.48%)
Feb 06, 2015 16.36 16.43 15.92 15.99 7,654,879 -0.28(-1.75%)
Feb 05, 2015 16.75 17.05 16.23 16.28 6,857,558 +0.23(+1.42%)
Feb 04, 2015 15.95 16.21 15.86 16.05 4,165,330 +0.09(+0.56%)
Feb 03, 2015 15.45 15.99 15.39 15.96 5,991,125 +0.44(+2.83%)
Feb 02, 2015 15.30 15.53 15.22 15.52 4,883,958 +0.30(+1.98%)
Jan 30, 2015 15.79 15.79 15.15 15.22 9,934,875 -0.71(-4.44%)
Jan 29, 2015 16.51 16.78 15.67 15.93 13,464,522 -0.35(-2.15%)
Jan 28, 2015 17.00 17.00 16.25 16.28 8,374,867 -0.54(-3.24%)
Jan 27, 2015 16.74 16.95 16.59 16.82 3,475,757 -0.08(-0.48%)
Jan 26, 2015 16.63 16.90 16.51 16.90 3,430,128 +0.26(+1.56%)
Jan 23, 2015 16.71 16.83 16.54 16.64 2,711,498 -0.14(-0.82%)
Jan 22, 2015 16.45 16.89 16.27 16.78 3,937,078 +0.40(+2.43%)
Jan 21, 2015 16.40 16.49 16.18 16.38 7,640,731 -0.07(-0.40%)
Jan 20, 2015 16.68 16.68 16.31 16.45 6,983,029 -0.15(-0.88%)
Jan 16, 2015 16.52 16.77 16.27 16.59 8,078,376 +0.03(+0.20%)
Jan 15, 2015 17.14 17.48 16.56 16.56 6,864,626 -0.54(-3.14%)
Jan 14, 2015 17.36 17.41 16.82 17.10 12,907,852 -0.52(-2.95%)
Jan 13, 2015 18.61 18.63 17.01 17.62 17,548,968 -0.74(-4.03%)
Jan 12, 2015 19.20 19.20 18.25 18.36 10,218,645 -1.07(-5.49%)
Jan 09, 2015 19.52 19.52 18.73 19.42 18,567,256 +0.29(+1.53%)
Jan 08, 2015 18.98 19.25 18.83 19.13 9,741,327 +0.36(+1.91%)
Jan 07, 2015 18.93 19.08 18.67 18.77 7,318,657 +0.02(+0.09%)
Jan 06, 2015 19.13 19.24 18.40 18.76 8,488,747 -0.32(-1.66%)
Jan 05, 2015 19.08 19.24 18.87 19.07 5,270,017 -0.16(-0.85%)
Jan 02, 2015 19.33 19.42 19.07 19.24 2,485,027 +0.02(+0.13%)
Dec 31, 2014 19.41 19.21 19.21 19.21 2,812,821 -0.12(-0.63%)
Dec 30, 2014 19.39 19.50 19.28 19.33 2,446,561 -0.11(-0.54%)
Dec 29, 2014 19.52 19.60 19.29 19.44 2,286,785 -0.07(-0.38%)
Dec 26, 2014 19.43 19.58 19.39 19.51 1,657,976 +0.10(+0.50%)
Dec 24, 2014 19.38 19.41 19.41 19.41 1,742,921 -0.02(-0.08%)
Dec 23, 2014 19.32 19.63 19.15 19.43 5,265,127 +0.22(+1.14%)
Dec 22, 2014 18.93 19.30 18.82 19.21 8,823,638 +0.29(+1.55%)
Dec 19, 2014 18.50 19.45 18.87 18.92 45,663,732 +0.41(+2.24%)
Dec 18, 2014 18.38 18.72 18.15 18.50 4,779,823 +0.48(+2.66%)
Dec 17, 2014 17.63 18.10 17.61 18.02 3,629,622 +0.42(+2.40%)
Dec 16, 2014 17.57 18.11 17.46 17.60 4,156,162 +0.01(+0.05%)
Dec 15, 2014 18.11 18.14 17.43 17.59 5,618,962 -0.46(-2.52%)
Dec 12, 2014 18.28 18.39 17.63 18.05 4,604,292 -0.37(-1.99%)
Dec 11, 2014 18.63 19.24 18.28 18.41 3,869,731 -0.16(-0.88%)
Dec 10, 2014 18.92 18.98 18.27 18.58 4,703,096 -0.37(-1.97%)
Dec 09, 2014 18.71 19.26 18.71 18.95 3,438,246 +0.15(+0.82%)
Dec 08, 2014 18.81 19.19 18.69 18.80 2,874,962 +0.02(+0.13%)
Dec 05, 2014 18.63 19.09 18.63 18.77 3,305,346 +0.20(+1.05%)
Dec 04, 2014 18.45 18.66 18.40 18.58 2,732,435 +0.11(+0.62%)
Dec 03, 2014 18.63 18.74 18.45 18.46 4,141,438 -0.17(-0.92%)
Dec 02, 2014 18.86 18.96 18.59 18.63 2,578,438 -0.24(-1.25%)
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.