Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.15 19.28 19.02 19.07 9,800,839 -0.05(-0.29%)
Feb 26, 2015 19.23 19.37 19.08 19.12 8,303,414 -0.10(-0.53%)
Feb 25, 2015 19.21 19.32 19.09 19.23 6,922,647 -0.05(-0.24%)
Feb 24, 2015 19.24 19.30 19.11 19.27 6,436,064 +0.00(+0.00%)
Feb 23, 2015 19.40 19.41 19.23 19.27 6,324,208 -0.14(-0.72%)
Feb 20, 2015 19.13 19.41 18.87 19.41 8,900,314 +0.24(+1.26%)
Feb 19, 2015 19.13 19.25 19.06 19.17 9,075,957 +0.02(+0.08%)
Feb 18, 2015 19.16 19.20 18.95 19.16 8,048,721 +0.02(+0.12%)
Feb 17, 2015 19.41 19.44 19.08 19.13 8,474,684 -0.31(-1.60%)
Feb 13, 2015 19.34 19.44 19.44 19.44 7,960,125 +0.11(+0.56%)
Feb 12, 2015 19.16 19.48 19.14 19.34 9,479,834 +0.24(+1.26%)
Feb 11, 2015 19.32 19.34 19.00 19.09 7,701,765 -0.23(-1.21%)
Feb 10, 2015 18.99 19.37 18.82 19.33 11,353,578 +0.47(+2.52%)
Feb 09, 2015 18.84 19.06 18.80 18.85 9,973,627 +0.02(+0.12%)
Feb 06, 2015 19.06 19.17 18.80 18.83 13,072,019 -0.21(-1.10%)
Feb 05, 2015 18.84 19.17 18.80 19.04 11,141,593 +0.16(+0.87%)
Feb 04, 2015 18.91 19.07 18.78 18.88 11,812,767 -0.06(-0.33%)
Feb 03, 2015 18.80 18.98 18.62 18.94 12,354,668 +0.16(+0.83%)
Feb 02, 2015 18.57 18.81 18.07 18.78 12,286,144 +0.30(+1.60%)
Jan 30, 2015 18.39 18.78 18.36 18.49 14,750,255 -0.02(-0.08%)
Jan 29, 2015 18.95 18.95 18.10 18.50 18,202,344 -0.33(-1.78%)
Jan 28, 2015 19.34 19.57 18.80 18.84 19,060,162 -0.40(-2.06%)
Jan 27, 2015 18.44 19.43 18.43 19.23 21,275,920 +0.64(+3.43%)
Jan 26, 2015 18.47 18.76 18.31 18.60 10,336,557 +0.05(+0.25%)
Jan 23, 2015 18.43 18.61 18.38 18.55 8,489,719 +0.10(+0.55%)
Jan 22, 2015 18.23 18.47 18.10 18.45 8,498,967 +0.33(+1.85%)
Jan 21, 2015 17.94 18.15 17.76 18.11 10,649,365 +0.11(+0.60%)
Jan 20, 2015 18.16 18.17 17.83 18.01 10,678,115 -0.02(-0.09%)
Jan 16, 2015 17.85 18.11 17.73 18.02 12,806,778 +0.12(+0.65%)
Jan 15, 2015 18.51 18.51 17.90 17.90 11,794,160 -0.18(-0.99%)
Jan 14, 2015 17.82 18.10 17.69 18.08 8,677,238 +0.08(+0.43%)
Jan 13, 2015 18.21 18.58 17.85 18.01 11,771,805 -0.10(-0.56%)
Jan 12, 2015 18.18 18.24 17.95 18.11 7,543,238 -0.02(-0.13%)
Jan 09, 2015 18.18 18.25 18.06 18.13 8,307,952 -0.03(-0.17%)
Jan 08, 2015 17.83 18.27 17.81 18.16 12,068,973 +0.57(+3.23%)
Jan 07, 2015 17.48 17.71 17.38 17.59 7,507,913 +0.25(+1.44%)
Jan 06, 2015 17.03 17.71 17.03 17.34 10,074,393 -0.30(-1.72%)
Jan 05, 2015 17.76 17.85 17.55 17.65 8,980,511 -0.25(-1.39%)
Jan 02, 2015 17.91 17.97 17.69 17.90 6,440,508 +0.06(+0.35%)
Dec 31, 2014 18.12 17.83 17.83 17.83 8,037,782 -0.20(-1.12%)
Dec 30, 2014 17.89 18.08 17.88 18.04 5,450,995 +0.00(+0.00%)
Dec 29, 2014 18.04 18.20 17.99 18.04 5,953,159 -0.10(-0.56%)
Dec 26, 2014 18.08 18.29 18.05 18.14 5,281,912 +0.08(+0.43%)
Dec 24, 2014 18.01 18.06 18.06 18.06 4,781,321 +0.06(+0.35%)
Dec 23, 2014 17.69 18.10 17.69 18.00 10,697,602 +0.34(+1.94%)
Dec 22, 2014 17.59 17.67 17.52 17.66 8,924,988 +0.03(+0.18%)
Dec 19, 2014 17.27 17.68 17.27 17.62 19,156,300 +0.37(+2.16%)
Dec 18, 2014 16.99 17.26 16.89 17.25 18,475,270 +0.69(+4.18%)
Dec 17, 2014 16.16 16.60 16.05 16.56 11,731,061 +0.42(+2.60%)
Dec 16, 2014 15.97 16.29 15.91 16.14 13,840,934 +0.11(+0.68%)
Dec 15, 2014 16.13 16.22 15.85 16.03 8,926,620 -0.02(-0.10%)
Dec 12, 2014 16.37 16.42 16.05 16.05 9,558,044 -0.44(-2.64%)
Dec 11, 2014 16.55 16.76 16.43 16.48 7,822,215 +0.03(+0.19%)
Dec 10, 2014 16.68 16.76 16.41 16.45 10,945,880 -0.26(-1.54%)
Dec 09, 2014 16.29 16.88 16.28 16.71 21,563,306 +0.37(+2.24%)
Dec 08, 2014 16.60 16.60 16.29 16.34 8,864,430 -0.26(-1.55%)
Dec 05, 2014 16.54 16.69 16.53 16.60 11,885,621 +0.09(+0.52%)
Dec 04, 2014 16.77 16.81 16.49 16.51 12,520,479 -0.24(-1.44%)
Dec 03, 2014 16.35 16.87 16.31 16.75 18,941,010 +0.41(+2.52%)
Dec 02, 2014 16.24 16.43 16.22 16.34 7,433,637 +0.08(+0.48%)
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.