Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.52 16.55 16.19 16.19 6,184,049 -0.26(-1.56%)
Feb 26, 2015 16.56 16.57 16.43 16.45 4,031,239 -0.09(-0.52%)
Feb 25, 2015 16.42 16.57 16.35 16.54 11,044,056 +0.13(+0.78%)
Feb 24, 2015 16.45 16.50 16.30 16.41 9,453,383 -0.04(-0.25%)
Feb 23, 2015 16.66 16.71 16.42 16.45 5,776,236 -0.22(-1.31%)
Feb 20, 2015 16.73 16.73 16.56 16.67 6,794,620 -0.08(-0.45%)
Feb 19, 2015 16.77 16.90 16.72 16.74 5,018,533 -0.04(-0.23%)
Feb 18, 2015 16.61 16.88 16.60 16.78 5,621,143 +0.18(+1.06%)
Feb 17, 2015 16.58 16.70 16.50 16.61 7,223,002 +0.04(+0.26%)
Feb 13, 2015 16.56 16.56 16.56 16.56 11,197,831 +0.10(+0.63%)
Feb 12, 2015 16.44 16.50 15.97 16.46 14,349,878 +0.02(+0.09%)
Feb 11, 2015 16.53 16.61 16.40 16.45 6,764,182 -0.12(-0.74%)
Feb 10, 2015 16.61 16.61 16.28 16.57 6,736,559 +0.10(+0.59%)
Feb 09, 2015 16.44 16.69 16.42 16.47 6,370,699 -0.03(-0.18%)
Feb 06, 2015 16.46 16.63 16.31 16.50 10,739,439 +0.11(+0.65%)
Feb 05, 2015 16.42 16.51 16.23 16.39 12,289,337 -0.06(-0.38%)
Feb 04, 2015 17.40 17.40 16.38 16.45 23,347,990 -1.39(-7.78%)
Feb 03, 2015 17.65 17.85 17.63 17.84 4,773,561 +0.32(+1.80%)
Feb 02, 2015 17.32 17.60 17.14 17.53 6,961,960 +0.22(+1.28%)
Jan 30, 2015 17.39 17.52 17.25 17.30 6,520,492 -0.23(-1.31%)
Jan 29, 2015 17.36 17.59 17.23 17.53 5,786,530 +0.10(+0.58%)
Jan 28, 2015 17.65 17.73 17.41 17.43 4,621,317 -0.15(-0.86%)
Jan 27, 2015 17.61 17.61 17.41 17.59 4,336,234 -0.27(-1.52%)
Jan 26, 2015 17.91 18.03 17.82 17.86 3,302,139 -0.07(-0.41%)
Jan 23, 2015 18.01 18.12 17.90 17.93 3,756,800 -0.06(-0.34%)
Jan 22, 2015 17.88 18.08 17.66 17.99 4,087,123 +0.22(+1.26%)
Jan 21, 2015 17.51 17.83 17.44 17.77 4,171,519 +0.18(+1.03%)
Jan 20, 2015 17.55 17.69 17.41 17.59 5,597,979 +0.06(+0.33%)
Jan 16, 2015 17.02 17.55 16.93 17.53 8,437,377 +0.49(+2.86%)
Jan 15, 2015 17.46 17.84 16.98 17.04 12,775,579 -0.36(-2.09%)
Jan 14, 2015 17.64 17.72 17.19 17.40 11,195,735 -0.37(-2.07%)
Jan 13, 2015 17.81 18.22 17.55 17.77 7,512,397 +0.09(+0.48%)
Jan 12, 2015 17.78 17.91 17.56 17.69 3,674,975 -0.13(-0.72%)
Jan 09, 2015 18.00 18.04 17.80 17.81 5,383,280 -0.21(-1.14%)
Jan 08, 2015 17.80 18.03 17.75 18.02 4,110,044 +0.40(+2.26%)
Jan 07, 2015 17.72 17.82 17.48 17.62 5,542,715 -0.12(-0.66%)
Jan 06, 2015 18.08 18.09 17.51 17.74 4,619,951 -0.31(-1.71%)
Jan 05, 2015 18.26 18.31 17.97 18.04 4,940,965 -0.32(-1.72%)
Jan 02, 2015 18.53 18.72 18.23 18.36 3,473,641 -0.06(-0.34%)
Dec 31, 2014 18.73 18.42 18.42 18.42 2,059,423 -0.22(-1.16%)
Dec 30, 2014 18.63 18.76 18.56 18.64 2,556,004 -0.03(-0.19%)
Dec 29, 2014 18.51 18.69 18.51 18.67 3,236,739 +0.16(+0.86%)
Dec 26, 2014 18.60 18.66 18.50 18.51 2,163,665 -0.03(-0.15%)
Dec 24, 2014 18.54 18.54 18.54 18.54 2,108,476 +0.06(+0.31%)
Dec 23, 2014 18.59 18.69 18.48 18.48 2,795,511 +0.01(+0.04%)
Dec 22, 2014 18.32 18.48 18.25 18.48 3,143,640 +0.15(+0.82%)
Dec 19, 2014 18.03 18.54 18.03 18.33 8,211,276 +0.28(+1.57%)
Dec 18, 2014 17.85 18.04 17.56 18.04 4,328,719 +0.46(+2.64%)
Dec 17, 2014 17.46 17.63 17.22 17.58 3,998,470 +0.14(+0.82%)
Dec 16, 2014 17.49 17.83 17.42 17.43 3,260,194 -0.09(-0.53%)
Dec 15, 2014 17.67 17.79 17.47 17.53 3,865,621 -0.12(-0.68%)
Dec 12, 2014 17.83 18.22 17.63 17.65 6,085,877 -0.34(-1.89%)
Dec 11, 2014 18.22 18.22 17.93 17.99 4,773,897 +0.15(+0.87%)
Dec 10, 2014 17.95 18.00 17.76 17.83 5,475,558 -0.20(-1.13%)
Dec 09, 2014 17.85 18.05 17.75 18.04 3,561,948 -0.02(-0.12%)
Dec 08, 2014 17.92 18.38 17.82 18.06 3,551,900 -0.25(-1.34%)
Dec 05, 2014 18.14 18.33 18.06 18.30 4,294,870 +0.24(+1.32%)
Dec 04, 2014 17.91 18.10 17.82 18.07 4,914,706 +0.15(+0.82%)
Dec 03, 2014 17.43 17.93 17.43 17.92 5,928,182 +0.55(+3.14%)
Dec 02, 2014 17.16 17.38 17.11 17.37 3,862,110 +0.17(+0.97%)
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.