Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.56 15.74 15.13 15.19 2,516,356 -0.30(-1.97%)
Feb 26, 2015 15.84 15.91 15.04 15.49 5,012,072 -0.35(-2.18%)
Feb 25, 2015 15.48 15.84 15.27 15.84 3,848,168 +0.43(+2.81%)
Feb 24, 2015 15.87 15.87 15.27 15.40 2,455,876 -0.48(-3.02%)
Feb 23, 2015 16.16 16.16 15.69 15.88 1,809,360 -0.22(-1.38%)
Feb 20, 2015 15.79 16.11 15.58 16.11 1,524,744 +0.35(+2.19%)
Feb 19, 2015 15.64 15.84 15.58 15.76 1,244,400 +0.11(+0.69%)
Feb 18, 2015 15.60 15.67 15.32 15.65 1,942,452 +0.05(+0.32%)
Feb 17, 2015 15.78 15.78 15.35 15.60 1,548,316 -0.07(-0.43%)
Feb 13, 2015 15.53 15.67 15.67 15.67 1,468,800 +0.19(+1.19%)
Feb 12, 2015 15.95 15.99 15.45 15.48 2,951,412 -0.36(-2.29%)
Feb 11, 2015 15.68 15.99 15.60 15.85 1,566,140 +0.18(+1.12%)
Feb 10, 2015 15.58 15.70 15.17 15.67 1,983,500 +0.27(+1.79%)
Feb 09, 2015 15.61 15.81 15.19 15.40 2,169,572 -0.22(-1.42%)
Feb 06, 2015 15.58 15.91 15.41 15.62 1,771,624 +0.12(+0.75%)
Feb 05, 2015 15.32 15.52 15.22 15.50 1,800,260 +0.26(+1.68%)
Feb 04, 2015 15.25 15.45 15.13 15.25 1,513,224 -0.06(-0.38%)
Feb 03, 2015 15.34 15.46 14.98 15.30 2,638,020 -0.02(-0.15%)
Feb 02, 2015 15.00 15.36 14.97 15.33 3,845,132 +0.38(+2.56%)
Jan 30, 2015 15.12 15.34 14.92 14.95 1,999,220 -0.30(-2.00%)
Jan 29, 2015 15.15 15.25 14.85 15.25 2,443,476 +0.10(+0.68%)
Jan 28, 2015 15.72 15.86 15.09 15.15 3,176,952 -0.43(-2.78%)
Jan 27, 2015 15.57 15.89 15.46 15.58 3,222,444 -0.12(-0.73%)
Jan 26, 2015 14.70 15.70 14.64 15.70 5,552,500 +1.21(+8.35%)
Jan 23, 2015 14.49 14.69 14.28 14.48 1,751,640 -0.04(-0.29%)
Jan 22, 2015 14.20 14.53 13.98 14.53 2,368,800 +0.47(+3.33%)
Jan 21, 2015 14.31 14.46 13.99 14.06 1,919,228 -0.31(-2.19%)
Jan 20, 2015 14.82 14.82 14.16 14.38 3,187,756 -0.37(-2.49%)
Jan 16, 2015 14.33 14.76 14.14 14.74 1,636,620 +0.39(+2.70%)
Jan 15, 2015 14.86 14.90 14.23 14.36 2,220,272 -0.43(-2.91%)
Jan 14, 2015 14.88 15.13 14.70 14.79 2,617,464 -0.21(-1.42%)
Jan 13, 2015 15.13 15.71 14.79 15.00 4,138,136 +0.24(+1.63%)
Jan 12, 2015 14.61 14.87 14.61 14.76 3,282,696 +0.21(+1.44%)
Jan 09, 2015 14.63 14.73 14.36 14.55 2,166,284 -0.04(-0.31%)
Jan 08, 2015 14.06 14.66 13.90 14.59 3,661,856 +0.69(+4.98%)
Jan 07, 2015 13.66 13.90 13.32 13.90 2,671,764 +0.35(+2.56%)
Jan 06, 2015 13.80 13.95 13.47 13.55 3,278,596 -0.31(-2.25%)
Jan 05, 2015 13.52 14.02 13.52 13.87 2,171,296 +0.24(+1.74%)
Jan 02, 2015 13.90 14.15 13.55 13.63 1,607,564 -0.13(-0.98%)
Dec 31, 2014 13.84 13.76 13.76 13.76 1,460,800 -0.04(-0.27%)
Dec 30, 2014 13.95 14.05 13.69 13.80 1,364,412 -0.23(-1.66%)
Dec 29, 2014 13.98 14.17 13.86 14.03 1,593,760 +0.25(+1.78%)
Dec 26, 2014 13.77 13.90 13.68 13.79 784,332 +0.05(+0.38%)
Dec 24, 2014 13.58 13.73 13.73 13.73 988,400 +0.25(+1.84%)
Dec 23, 2014 14.18 14.22 13.38 13.49 3,229,372 -0.62(-4.41%)
Dec 22, 2014 14.19 14.20 14.03 14.11 1,510,136 -0.03(-0.19%)
Dec 19, 2014 14.20 14.30 14.07 14.14 2,826,452 -0.08(-0.53%)
Dec 18, 2014 14.15 14.22 13.96 14.21 2,196,768 +0.28(+1.99%)
Dec 17, 2014 13.44 13.96 13.27 13.94 2,224,412 +0.62(+4.66%)
Dec 16, 2014 13.15 13.56 13.15 13.31 1,683,180 +0.10(+0.78%)
Dec 15, 2014 13.43 13.55 13.10 13.21 2,990,560 -0.20(-1.51%)
Dec 12, 2014 13.41 13.66 13.25 13.41 3,212,232 -0.17(-1.23%)
Dec 11, 2014 13.91 13.98 13.53 13.58 3,361,276 -0.30(-2.18%)
Dec 10, 2014 14.54 14.54 13.88 13.88 3,083,640 -0.69(-4.73%)
Dec 09, 2014 13.87 14.58 13.87 14.57 2,591,364 +0.56(+4.00%)
Dec 08, 2014 13.85 14.15 13.67 14.02 2,791,908 +0.19(+1.36%)
Dec 05, 2014 13.64 13.84 13.62 13.83 2,523,128 +0.18(+1.32%)
Dec 04, 2014 13.58 13.77 13.47 13.65 2,509,764 +0.02(+0.17%)
Dec 03, 2014 13.36 13.79 13.29 13.62 2,760,104 +0.26(+1.96%)
Dec 02, 2014 12.85 13.37 12.85 13.36 2,732,220 +0.54(+4.19%)
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.