Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.94 14.15 13.92 13.95 2,174,235 +0.01(+0.07%)
Feb 26, 2015 14.13 14.17 13.82 13.94 2,804,478 -0.21(-1.48%)
Feb 25, 2015 14.34 14.42 13.99 14.15 3,035,580 -0.17(-1.19%)
Feb 24, 2015 14.00 14.40 13.84 14.32 4,783,636 +0.54(+3.92%)
Feb 23, 2015 14.03 14.07 13.63 13.78 3,892,746 -0.29(-2.06%)
Feb 20, 2015 14.13 14.15 13.88 14.07 2,719,701 -0.06(-0.42%)
Feb 19, 2015 14.20 14.27 14.00 14.13 2,861,356 -0.10(-0.70%)
Feb 18, 2015 14.49 14.51 13.88 14.23 5,281,910 -0.28(-1.93%)
Feb 17, 2015 14.39 14.53 14.12 14.51 5,388,967 +0.12(+0.83%)
Feb 13, 2015 14.16 14.39 14.39 14.39 4,673,400 +0.26(+1.84%)
Feb 12, 2015 13.97 14.17 13.83 14.13 3,185,121 +0.27(+1.95%)
Feb 11, 2015 14.05 14.25 13.73 13.86 10,241,168 +0.25(+1.84%)
Feb 10, 2015 13.60 13.75 13.48 13.61 4,874,446 +0.04(+0.29%)
Feb 09, 2015 13.49 13.65 13.31 13.57 4,177,486 +0.05(+0.37%)
Feb 06, 2015 13.09 13.60 13.06 13.52 7,467,296 +0.41(+3.13%)
Feb 05, 2015 12.96 13.14 12.82 13.11 4,920,497 +0.17(+1.31%)
Feb 04, 2015 12.71 13.11 12.61 12.94 5,076,079 +0.14(+1.09%)
Feb 03, 2015 12.39 12.81 12.39 12.80 3,772,252 +0.42(+3.39%)
Feb 02, 2015 12.43 12.74 12.14 12.38 3,106,542 -0.08(-0.64%)
Jan 30, 2015 12.70 12.81 12.37 12.46 4,850,816 -0.35(-2.73%)
Jan 29, 2015 11.99 12.85 11.96 12.81 8,013,226 +0.88(+7.38%)
Jan 28, 2015 12.32 12.37 11.92 11.93 4,167,311 -0.26(-2.13%)
Jan 27, 2015 12.23 12.39 12.08 12.19 4,032,124 -0.23(-1.85%)
Jan 26, 2015 12.50 12.69 12.20 12.42 5,706,443 +0.22(+1.80%)
Jan 23, 2015 11.89 12.21 11.80 12.20 6,015,648 +0.33(+2.78%)
Jan 22, 2015 11.99 12.01 11.76 11.87 6,160,432 -0.07(-0.59%)
Jan 21, 2015 11.92 12.11 11.78 11.94 6,024,579 +0.04(+0.34%)
Jan 20, 2015 12.54 12.54 11.82 11.90 8,720,896 -0.61(-4.88%)
Jan 16, 2015 12.35 12.83 12.33 12.51 11,887,471 +0.12(+0.97%)
Jan 15, 2015 13.57 13.61 12.36 12.39 13,901,917 -1.15(-8.49%)
Jan 14, 2015 13.60 14.29 13.33 13.54 12,931,669 -0.33(-2.38%)
Jan 13, 2015 17.15 17.25 13.40 13.87 35,014,664 -2.70(-16.29%)
Jan 12, 2015 16.73 16.92 16.34 16.57 5,605,590 +0.00(+0.00%)
Jan 09, 2015 16.83 16.84 16.43 16.57 4,679,164 -0.23(-1.37%)
Jan 08, 2015 16.50 16.83 16.40 16.80 4,046,579 +0.42(+2.56%)
Jan 07, 2015 15.70 16.65 15.70 16.38 8,193,480 +0.82(+5.27%)
Jan 06, 2015 16.17 16.17 15.55 15.56 4,125,846 -0.53(-3.29%)
Jan 05, 2015 16.33 16.37 15.96 16.09 2,678,733 -0.28(-1.71%)
Jan 02, 2015 16.65 16.72 16.17 16.37 2,613,639 -0.18(-1.09%)
Dec 31, 2014 16.18 16.55 16.55 16.55 2,451,700 +0.40(+2.48%)
Dec 30, 2014 15.99 16.20 15.93 16.15 2,580,835 +0.16(+1.00%)
Dec 29, 2014 16.10 16.38 15.98 15.99 2,080,722 -0.09(-0.56%)
Dec 26, 2014 16.08 16.27 16.03 16.08 1,209,479 +0.02(+0.12%)
Dec 24, 2014 16.06 16.06 16.06 16.06 848,100 -0.01(-0.06%)
Dec 23, 2014 16.24 16.45 15.96 16.07 1,866,258 -0.14(-0.86%)
Dec 22, 2014 16.11 16.31 15.97 16.21 1,651,292 +0.11(+0.68%)
Dec 19, 2014 16.33 16.40 15.75 16.10 4,026,327 -0.19(-1.17%)
Dec 18, 2014 16.08 16.44 15.93 16.29 2,469,323 +0.38(+2.39%)
Dec 17, 2014 15.31 15.95 15.30 15.91 3,451,610 +0.66(+4.33%)
Dec 16, 2014 15.32 15.71 15.23 15.25 3,315,284 -0.16(-1.04%)
Dec 15, 2014 15.64 15.85 15.33 15.41 3,276,488 -0.22(-1.41%)
Dec 12, 2014 15.43 15.86 15.30 15.63 3,983,088 +0.10(+0.64%)
Dec 11, 2014 15.63 15.87 15.52 15.53 5,856,051 -0.03(-0.19%)
Dec 10, 2014 16.36 16.59 15.56 15.56 4,349,494 -0.88(-5.35%)
Dec 09, 2014 16.00 16.47 15.90 16.44 3,504,567 +0.32(+1.99%)
Dec 08, 2014 16.07 16.47 16.07 16.12 2,793,078 -0.08(-0.49%)
Dec 05, 2014 16.24 16.38 16.10 16.20 4,117,520 -0.10(-0.61%)
Dec 04, 2014 16.70 16.71 16.23 16.30 4,590,531 -0.42(-2.51%)
Dec 03, 2014 16.77 17.03 16.70 16.72 2,709,413 -0.05(-0.30%)
Dec 02, 2014 16.92 17.01 16.77 16.77 3,990,605 -0.21(-1.24%)
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.