Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.81 14.23 13.81 14.17 3,275,484 +0.33(+2.36%)
Feb 26, 2015 13.77 13.95 13.53 13.84 6,994,495 +0.35(+2.59%)
Feb 25, 2015 13.14 13.74 13.14 13.49 8,462,519 -0.58(-4.14%)
Feb 24, 2015 14.11 14.11 13.90 14.08 1,607,738 +0.03(+0.22%)
Feb 23, 2015 14.05 14.12 13.96 14.05 1,091,895 +0.05(+0.39%)
Feb 20, 2015 13.92 14.08 13.84 13.99 2,222,864 +0.10(+0.73%)
Feb 19, 2015 13.94 14.04 13.84 13.89 1,286,845 -0.02(-0.11%)
Feb 18, 2015 14.01 14.08 13.74 13.91 2,679,589 -0.14(-1.00%)
Feb 17, 2015 14.23 14.26 14.03 14.05 1,521,273 -0.24(-1.69%)
Feb 13, 2015 14.19 14.29 14.29 14.29 1,330,951 +0.08(+0.55%)
Feb 12, 2015 14.23 14.25 13.95 14.21 2,037,943 +0.03(+0.22%)
Feb 11, 2015 14.23 14.75 13.91 14.18 13,407,752 +0.77(+5.74%)
Feb 10, 2015 13.64 13.67 13.32 13.41 4,078,099 -0.08(-0.58%)
Feb 09, 2015 13.31 13.59 13.26 13.49 2,332,650 +0.09(+0.70%)
Feb 06, 2015 13.42 13.45 13.29 13.39 1,513,284 -0.02(-0.12%)
Feb 05, 2015 13.23 13.42 13.15 13.41 2,179,152 +0.19(+1.41%)
Feb 04, 2015 13.14 13.31 13.08 13.22 2,001,954 +0.00(+0.00%)
Feb 03, 2015 12.86 13.26 12.79 13.22 2,841,626 +0.32(+2.47%)
Feb 02, 2015 12.96 13.01 12.66 12.90 2,625,109 -0.06(-0.48%)
Jan 30, 2015 13.08 13.12 12.73 12.97 2,706,383 +0.06(+0.48%)
Jan 29, 2015 12.93 13.05 12.75 12.90 1,742,213 -0.01(-0.06%)
Jan 28, 2015 13.15 13.33 12.84 12.91 2,914,218 -0.18(-1.37%)
Jan 27, 2015 13.01 13.17 12.99 13.09 2,770,633 -0.05(-0.35%)
Jan 26, 2015 13.09 13.21 12.93 13.14 3,422,090 +0.05(+0.36%)
Jan 23, 2015 12.97 13.17 12.83 13.09 2,575,786 +0.13(+1.02%)
Jan 22, 2015 12.74 12.98 12.70 12.96 2,629,108 +0.23(+1.77%)
Jan 21, 2015 12.55 12.76 12.46 12.73 2,754,395 +0.19(+1.55%)
Jan 20, 2015 12.84 12.91 12.50 12.54 3,446,430 -0.28(-2.18%)
Jan 16, 2015 12.89 12.92 12.62 12.82 1,989,087 -0.09(-0.66%)
Jan 15, 2015 13.02 13.07 12.79 12.90 2,286,586 -0.09(-0.66%)
Jan 14, 2015 12.83 13.04 12.76 12.99 2,813,307 +0.01(+0.06%)
Jan 13, 2015 13.18 13.29 12.95 12.98 3,133,888 -0.14(-1.07%)
Jan 12, 2015 12.89 13.14 12.74 13.12 3,039,628 +0.28(+2.18%)
Jan 09, 2015 12.86 12.95 12.59 12.84 3,023,256 -0.15(-1.14%)
Jan 08, 2015 13.07 13.10 12.75 12.99 4,346,524 +0.05(+0.36%)
Jan 07, 2015 12.55 12.94 12.48 12.94 2,854,247 +0.52(+4.19%)
Jan 06, 2015 12.52 12.53 12.29 12.42 4,832,581 -0.09(-0.68%)
Jan 05, 2015 12.42 12.68 12.31 12.51 3,143,189 +0.08(+0.63%)
Jan 02, 2015 12.63 12.63 12.34 12.43 2,501,906 -0.17(-1.36%)
Dec 31, 2014 12.65 12.60 12.60 12.60 1,813,753 -0.01(-0.06%)
Dec 30, 2014 12.63 12.77 12.58 12.61 1,263,040 -0.05(-0.43%)
Dec 29, 2014 12.51 12.76 12.45 12.66 1,353,671 +0.15(+1.18%)
Dec 26, 2014 12.62 12.69 12.48 12.52 745,138 -0.02(-0.12%)
Dec 24, 2014 12.55 12.53 12.53 12.53 1,047,548 +0.05(+0.44%)
Dec 23, 2014 12.27 12.57 12.27 12.48 2,253,923 +0.25(+2.03%)
Dec 22, 2014 12.28 12.34 12.10 12.23 1,333,963 +0.00(+0.00%)
Dec 19, 2014 12.38 12.38 12.09 12.23 3,186,329 -0.17(-1.38%)
Dec 18, 2014 12.43 12.47 12.15 12.40 2,775,666 +0.08(+0.63%)
Dec 17, 2014 12.27 12.39 12.02 12.32 4,514,794 +0.09(+0.76%)
Dec 16, 2014 12.31 12.53 12.20 12.23 5,794,380 -0.05(-0.44%)
Dec 15, 2014 12.20 12.44 12.16 12.28 2,460,927 +0.16(+1.28%)
Dec 12, 2014 11.82 12.27 11.75 12.13 2,156,998 +0.23(+1.89%)
Dec 11, 2014 11.83 12.15 11.81 11.90 2,305,307 +0.18(+1.53%)
Dec 10, 2014 11.88 12.01 11.70 11.72 1,884,888 -0.17(-1.44%)
Dec 09, 2014 11.53 11.94 11.53 11.89 2,194,766 +0.29(+2.48%)
Dec 08, 2014 11.80 11.86 11.56 11.61 2,284,442 -0.17(-1.45%)
Dec 05, 2014 11.89 11.94 11.75 11.78 1,482,767 -0.08(-0.66%)
Dec 04, 2014 12.02 12.06 11.78 11.85 1,546,010 -0.19(-1.58%)
Dec 03, 2014 11.92 12.18 11.82 12.04 1,569,059 +0.16(+1.37%)
Dec 02, 2014 12.06 12.18 11.79 11.88 2,584,315 -0.16(-1.35%)
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.