Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.92 21.14 20.84 20.92 2,066,367 +0.01(+0.05%)
Feb 26, 2015 20.84 21.17 20.75 20.91 2,443,601 +0.12(+0.58%)
Feb 25, 2015 20.58 20.86 20.46 20.79 3,481,061 +0.40(+1.96%)
Feb 24, 2015 19.98 20.52 19.93 20.39 3,000,055 +0.36(+1.80%)
Feb 23, 2015 20.24 20.31 19.91 20.03 1,614,040 -0.28(-1.38%)
Feb 20, 2015 20.19 20.36 19.93 20.31 1,342,082 +0.11(+0.54%)
Feb 19, 2015 20.17 20.45 20.13 20.20 1,516,568 -0.10(-0.49%)
Feb 18, 2015 20.18 20.36 20.14 20.30 1,687,918 +0.11(+0.54%)
Feb 17, 2015 20.07 20.19 19.81 20.19 1,407,825 +0.11(+0.55%)
Feb 13, 2015 19.84 20.08 20.08 20.08 1,928,000 +0.24(+1.21%)
Feb 12, 2015 20.02 20.18 19.81 19.84 2,640,502 +0.10(+0.51%)
Feb 11, 2015 19.62 19.90 19.57 19.74 1,345,616 +0.05(+0.25%)
Feb 10, 2015 19.72 19.86 19.55 19.69 1,385,285 +0.13(+0.66%)
Feb 09, 2015 19.42 19.73 19.34 19.56 1,289,079 +0.03(+0.15%)
Feb 06, 2015 19.31 19.72 19.31 19.53 1,961,311 +0.19(+0.98%)
Feb 05, 2015 18.76 19.44 18.76 19.34 2,390,949 +0.62(+3.31%)
Feb 04, 2015 18.84 19.14 18.67 18.72 1,429,253 -0.23(-1.21%)
Feb 03, 2015 18.80 19.08 18.40 18.95 2,896,346 +0.33(+1.77%)
Feb 02, 2015 18.57 18.68 17.86 18.62 2,967,041 +0.10(+0.54%)
Jan 30, 2015 19.20 19.35 18.49 18.52 3,167,822 -0.89(-4.59%)
Jan 29, 2015 19.52 19.55 18.49 19.41 4,524,275 -0.03(-0.15%)
Jan 28, 2015 19.65 20.30 19.42 19.44 3,589,524 +0.06(+0.31%)
Jan 27, 2015 19.21 19.50 19.09 19.38 2,568,990 -0.24(-1.22%)
Jan 26, 2015 19.72 19.72 19.34 19.62 1,570,369 -0.07(-0.36%)
Jan 23, 2015 19.77 20.32 19.64 19.69 3,128,288 +0.24(+1.23%)
Jan 22, 2015 19.51 19.55 19.06 19.45 1,892,934 +0.24(+1.25%)
Jan 21, 2015 18.81 19.39 18.81 19.21 3,248,020 +0.42(+2.24%)
Jan 20, 2015 19.26 19.29 18.65 18.79 2,264,627 -0.36(-1.88%)
Jan 16, 2015 18.58 19.28 18.52 19.15 2,317,839 +0.54(+2.90%)
Jan 15, 2015 19.48 19.61 18.57 18.61 3,082,638 -0.79(-4.07%)
Jan 14, 2015 18.82 19.42 18.71 19.40 2,458,226 +0.30(+1.57%)
Jan 13, 2015 19.57 19.80 18.87 19.10 3,237,585 -0.25(-1.29%)
Jan 12, 2015 19.27 19.68 19.03 19.35 2,543,391 +0.04(+0.21%)
Jan 09, 2015 19.64 19.66 19.21 19.31 1,867,925 -0.24(-1.23%)
Jan 08, 2015 19.26 19.71 19.24 19.55 2,642,320 +0.51(+2.68%)
Jan 07, 2015 19.31 19.39 18.92 19.04 3,380,867 -0.03(-0.16%)
Jan 06, 2015 19.54 19.61 18.81 19.07 2,787,554 -0.47(-2.41%)
Jan 05, 2015 19.41 19.88 19.36 19.54 2,463,007 +0.00(+0.00%)
Jan 02, 2015 19.53 19.71 19.19 19.54 1,375,864 +0.13(+0.67%)
Dec 31, 2014 19.70 19.41 19.41 19.41 1,402,200 -0.21(-1.07%)
Dec 30, 2014 19.72 19.95 19.59 19.62 1,368,321 -0.22(-1.11%)
Dec 29, 2014 19.87 20.06 19.70 19.84 1,496,095 -0.01(-0.05%)
Dec 26, 2014 20.00 20.04 19.68 19.85 1,048,617 -0.01(-0.05%)
Dec 24, 2014 19.78 19.86 19.86 19.86 1,211,400 +0.03(+0.15%)
Dec 23, 2014 19.94 20.10 19.66 19.83 3,879,368 +0.35(+1.80%)
Dec 22, 2014 18.52 19.53 18.51 19.48 2,392,851 +0.12(+0.62%)
Dec 19, 2014 19.33 19.63 19.15 19.36 4,933,950 +0.09(+0.47%)
Dec 18, 2014 18.94 19.32 18.80 19.27 5,921,152 +0.68(+3.66%)
Dec 17, 2014 18.15 18.65 18.01 18.59 4,529,055 +0.53(+2.93%)
Dec 16, 2014 17.98 18.44 17.83 18.06 4,219,382 -0.07(-0.39%)
Dec 15, 2014 18.41 18.57 18.05 18.13 4,924,978 +0.01(+0.06%)
Dec 12, 2014 17.99 18.67 17.88 18.12 4,642,335 -0.02(-0.11%)
Dec 11, 2014 18.00 18.95 17.65 18.14 11,545,657 +1.18(+6.96%)
Dec 10, 2014 17.59 17.59 16.86 16.96 3,540,760 -0.63(-3.58%)
Dec 09, 2014 17.00 17.65 16.73 17.59 3,700,976 +0.36(+2.09%)
Dec 08, 2014 16.87 17.45 16.81 17.23 5,717,452 +0.36(+2.13%)
Dec 05, 2014 16.35 16.99 16.32 16.87 2,581,037 +0.49(+2.99%)
Dec 04, 2014 16.51 16.60 16.26 16.38 2,602,815 -0.17(-1.03%)
Dec 03, 2014 15.95 16.59 15.90 16.55 3,111,633 +0.59(+3.70%)
Dec 02, 2014 16.27 16.30 15.88 15.96 3,081,334 -0.30(-1.85%)
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.