Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.16 21.28 20.74 20.87 284,786 +0.07(+0.34%)
Feb 26, 2015 21.51 21.57 20.70 20.80 235,519 +0.05(+0.24%)
Feb 25, 2015 20.77 20.92 20.46 20.75 482,846 +1.04(+5.28%)
Feb 24, 2015 19.80 20.62 19.20 19.71 620,325 -0.29(-1.45%)
Feb 23, 2015 20.37 21.12 19.80 20.00 487,150 +0.30(+1.52%)
Feb 20, 2015 20.46 20.66 19.56 19.70 548,214 -0.63(-3.10%)
Feb 19, 2015 20.77 20.94 20.18 20.33 574,076 -0.19(-0.93%)
Feb 18, 2015 20.51 21.07 19.86 20.52 687,101 -0.33(-1.58%)
Feb 17, 2015 20.46 20.86 19.99 20.85 1,504,012 -3.21(-13.34%)
Feb 13, 2015 23.97 24.06 24.06 24.06 416,200 +1.76(+7.89%)
Feb 12, 2015 22.46 22.66 21.90 22.30 120,589 +0.17(+0.77%)
Feb 11, 2015 22.72 22.78 21.87 22.13 148,961 -0.48(-2.12%)
Feb 10, 2015 22.78 23.40 22.39 22.61 150,550 -0.54(-2.33%)
Feb 09, 2015 22.72 23.53 22.72 23.15 242,957 +1.15(+5.23%)
Feb 06, 2015 22.67 22.97 21.27 22.00 798,935 -2.49(-10.17%)
Feb 05, 2015 23.62 24.49 23.05 24.49 244,253 -0.22(-0.89%)
Feb 04, 2015 24.89 25.95 24.67 24.71 346,312 +0.39(+1.60%)
Feb 03, 2015 24.55 25.19 23.48 24.32 369,682 +0.35(+1.46%)
Feb 02, 2015 23.69 24.64 23.52 23.97 240,704 -0.30(-1.24%)
Jan 30, 2015 22.83 24.50 22.79 24.27 468,336 +1.24(+5.38%)
Jan 29, 2015 25.62 25.71 22.22 23.03 1,204,609 -5.14(-18.25%)
Jan 28, 2015 28.09 28.89 27.91 28.17 295,860 -0.49(-1.71%)
Jan 27, 2015 27.92 28.67 27.92 28.66 409,358 +0.98(+3.54%)
Jan 26, 2015 28.71 28.93 27.60 27.68 485,058 -2.01(-6.77%)
Jan 23, 2015 29.43 29.88 28.72 29.69 385,243 -0.43(-1.43%)
Jan 22, 2015 29.89 30.51 29.05 30.12 625,962 +1.13(+3.90%)
Jan 21, 2015 30.21 30.53 28.30 28.99 766,085 +1.02(+3.65%)
Jan 20, 2015 27.42 28.34 27.21 27.97 695,703 +1.07(+3.98%)
Jan 16, 2015 24.52 27.42 24.45 26.90 901,248 +3.60(+15.45%)
Jan 15, 2015 24.18 24.74 23.15 23.30 562,225 +0.08(+0.34%)
Jan 14, 2015 23.60 24.22 23.17 23.22 343,249 -0.71(-2.97%)
Jan 13, 2015 24.34 24.75 23.56 23.93 661,426 +1.70(+7.65%)
Jan 12, 2015 22.00 22.48 21.76 22.23 244,673 +0.51(+2.35%)
Jan 09, 2015 21.54 22.35 21.43 21.72 190,219 +0.46(+2.16%)
Jan 08, 2015 22.04 22.53 21.15 21.26 204,766 -0.87(-3.93%)
Jan 07, 2015 21.51 22.50 21.46 22.13 343,945 +0.09(+0.41%)
Jan 06, 2015 21.12 22.77 20.91 22.04 576,020 +1.24(+5.96%)
Jan 05, 2015 20.09 20.99 19.74 20.80 637,754 +1.52(+7.88%)
Jan 02, 2015 18.66 20.27 18.38 19.28 599,114 +0.29(+1.53%)
Dec 31, 2014 20.20 18.99 18.99 18.99 953,400 -2.29(-10.76%)
Dec 30, 2014 20.31 21.97 20.26 21.28 610,773 +1.86(+9.58%)
Dec 29, 2014 20.58 20.58 19.23 19.42 386,079 -0.97(-4.76%)
Dec 26, 2014 20.97 21.00 20.39 20.39 253,137 +0.98(+5.05%)
Dec 24, 2014 19.38 19.41 19.41 19.41 96,200 +0.16(+0.83%)
Dec 23, 2014 19.25 19.69 19.14 19.25 160,341 +0.15(+0.79%)
Dec 22, 2014 20.28 20.34 18.61 19.10 361,041 -1.49(-7.24%)
Dec 19, 2014 20.16 20.80 20.00 20.59 219,155 +0.48(+2.39%)
Dec 18, 2014 20.66 20.80 19.80 20.11 259,816 +0.52(+2.65%)
Dec 17, 2014 19.71 20.55 19.02 19.59 440,177 +0.11(+0.56%)
Dec 16, 2014 21.67 21.78 18.61 19.48 521,625 -1.67(-7.90%)
Dec 15, 2014 24.05 24.31 21.03 21.15 552,829 -3.77(-15.13%)
Dec 12, 2014 25.19 25.43 24.81 24.92 239,999 -0.14(-0.56%)
Dec 11, 2014 24.82 25.75 24.70 25.06 254,349 -0.14(-0.56%)
Dec 10, 2014 25.42 25.73 24.97 25.20 310,860 +0.24(+0.96%)
Dec 09, 2014 23.86 25.70 23.75 24.96 586,542 +2.61(+11.68%)
Dec 08, 2014 21.99 22.47 21.67 22.35 182,112 +0.43(+1.97%)
Dec 05, 2014 22.32 22.40 21.74 21.92 167,528 -0.69(-3.06%)
Dec 04, 2014 23.15 23.31 22.61 22.61 293,680 +0.12(+0.53%)
Dec 03, 2014 22.72 23.14 22.11 22.49 156,049 -0.21(-0.93%)
Dec 02, 2014 22.11 22.94 21.60 22.70 278,736 -0.05(-0.22%)
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.