Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.43 13.70 13.41 13.52 4,631,236 +0.13(+0.96%)
Feb 26, 2015 13.75 13.75 13.37 13.39 4,618,766 -0.47(-3.38%)
Feb 25, 2015 14.15 14.24 13.82 13.86 3,262,205 -0.22(-1.55%)
Feb 24, 2015 14.15 14.17 13.97 14.08 3,964,495 -0.09(-0.62%)
Feb 23, 2015 14.24 14.31 14.08 14.17 2,709,512 -0.17(-1.18%)
Feb 20, 2015 14.34 14.47 14.24 14.34 2,521,003 -0.03(-0.18%)
Feb 19, 2015 14.28 14.47 14.25 14.36 2,514,035 -0.08(-0.54%)
Feb 18, 2015 14.42 14.52 14.28 14.44 1,650,168 -0.11(-0.74%)
Feb 17, 2015 14.44 14.70 14.44 14.55 1,862,565 +0.17(+1.22%)
Feb 13, 2015 14.57 14.38 14.38 14.38 1,691,708 -0.06(-0.44%)
Feb 12, 2015 14.34 14.58 14.31 14.44 2,510,460 +0.28(+1.95%)
Feb 11, 2015 14.00 14.30 13.95 14.16 2,612,742 +0.22(+1.58%)
Feb 10, 2015 13.96 13.99 13.63 13.94 2,473,547 -0.02(-0.12%)
Feb 09, 2015 14.07 14.24 13.89 13.96 3,204,387 -0.02(-0.16%)
Feb 06, 2015 14.54 14.57 13.82 13.98 4,468,311 -0.54(-3.74%)
Feb 05, 2015 14.46 14.58 14.44 14.53 4,099,199 +0.22(+1.56%)
Feb 04, 2015 14.39 14.44 14.03 14.30 3,816,443 -0.24(-1.63%)
Feb 03, 2015 14.39 14.69 14.26 14.54 4,412,509 +0.29(+2.07%)
Feb 02, 2015 14.20 14.28 13.99 14.25 2,492,022 +0.39(+2.79%)
Jan 30, 2015 13.73 14.07 13.59 13.86 3,314,125 -0.13(-0.90%)
Jan 29, 2015 14.05 14.35 13.82 13.99 3,397,351 -0.09(-0.63%)
Jan 28, 2015 14.47 14.52 14.07 14.07 2,881,548 -0.38(-2.65%)
Jan 27, 2015 14.28 14.54 14.25 14.46 2,761,816 +0.13(+0.92%)
Jan 26, 2015 14.22 14.48 14.12 14.33 2,551,367 +0.10(+0.70%)
Jan 23, 2015 14.18 14.35 14.18 14.23 2,860,802 +0.06(+0.40%)
Jan 22, 2015 13.92 14.29 13.87 14.17 4,081,957 +0.28(+2.02%)
Jan 21, 2015 13.46 13.90 13.46 13.89 5,449,647 +0.39(+2.93%)
Jan 20, 2015 13.48 13.65 13.11 13.49 6,608,434 -0.03(-0.23%)
Jan 16, 2015 12.86 13.54 12.81 13.52 5,370,733 +0.64(+4.95%)
Jan 15, 2015 13.04 13.04 12.73 12.89 4,790,787 +0.01(+0.07%)
Jan 14, 2015 12.69 12.95 12.59 12.88 4,476,243 +0.08(+0.60%)
Jan 13, 2015 13.08 13.18 12.67 12.80 5,211,193 -0.26(-1.99%)
Jan 12, 2015 13.27 13.31 13.01 13.06 5,140,771 -0.32(-2.37%)
Jan 09, 2015 13.57 13.68 13.36 13.38 5,070,090 -0.20(-1.48%)
Jan 08, 2015 13.68 13.71 13.49 13.58 5,319,194 +0.14(+1.07%)
Jan 07, 2015 13.72 13.72 13.36 13.44 4,588,556 -0.11(-0.84%)
Jan 06, 2015 14.05 14.05 13.42 13.55 5,244,903 -0.59(-4.17%)
Jan 05, 2015 14.57 14.68 14.11 14.14 4,284,241 -0.56(-3.82%)
Jan 02, 2015 14.60 14.81 14.60 14.70 2,598,632 -0.01(-0.08%)
Dec 31, 2014 14.66 14.71 14.71 14.71 2,779,435 +0.00(+0.02%)
Dec 30, 2014 14.63 14.77 14.52 14.71 2,165,192 +0.04(+0.27%)
Dec 29, 2014 14.59 14.82 14.53 14.67 3,588,805 +0.08(+0.55%)
Dec 26, 2014 14.50 14.66 14.49 14.59 1,560,268 +0.10(+0.69%)
Dec 24, 2014 14.45 14.49 14.49 14.49 1,299,213 +0.05(+0.32%)
Dec 23, 2014 14.43 14.56 14.32 14.44 2,661,370 +0.13(+0.94%)
Dec 22, 2014 14.17 14.36 14.02 14.31 3,495,264 +0.06(+0.44%)
Dec 19, 2014 13.93 14.32 13.81 14.25 5,556,882 +0.41(+3.00%)
Dec 18, 2014 13.93 14.13 13.56 13.83 3,362,439 +0.27(+1.98%)
Dec 17, 2014 13.44 13.71 13.27 13.56 5,540,218 +0.13(+1.00%)
Dec 16, 2014 13.31 13.69 13.31 13.43 4,200,368 +0.07(+0.49%)
Dec 15, 2014 13.43 13.74 13.18 13.36 3,710,455 -0.07(-0.55%)
Dec 12, 2014 13.62 13.81 13.33 13.44 3,751,119 -0.30(-2.21%)
Dec 11, 2014 13.65 14.07 13.65 13.74 4,173,077 +0.01(+0.04%)
Dec 10, 2014 13.99 14.05 13.51 13.73 7,542,040 -0.42(-2.95%)
Dec 09, 2014 13.98 14.16 13.86 14.15 7,491,717 +0.13(+0.94%)
Dec 08, 2014 14.38 14.56 13.89 14.02 8,785,343 -0.62(-4.22%)
Dec 05, 2014 14.75 15.12 14.59 14.64 9,280,362 -0.47(-3.12%)
Dec 04, 2014 15.70 16.37 14.98 15.11 24,932,896 +1.41(+10.28%)
Dec 03, 2014 13.27 13.72 13.22 13.70 4,017,731 +0.49(+3.70%)
Dec 02, 2014 13.08 13.31 13.05 13.21 4,261,223 +0.09(+0.70%)
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.