Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.49 23.77 22.93 23.52 154,732 -0.08(-0.34%)
Feb 26, 2015 23.98 23.98 23.00 23.60 184,535 -0.41(-1.71%)
Feb 25, 2015 23.17 24.30 23.11 24.01 180,105 +0.74(+3.18%)
Feb 24, 2015 23.37 23.96 22.91 23.27 251,381 -0.10(-0.43%)
Feb 23, 2015 22.77 23.82 22.59 23.37 246,115 +0.61(+2.68%)
Feb 20, 2015 23.41 23.81 22.70 22.76 189,828 -0.75(-3.19%)
Feb 19, 2015 24.14 24.18 23.17 23.51 238,940 -0.81(-3.33%)
Feb 18, 2015 24.01 24.43 23.80 24.32 244,118 +0.49(+2.06%)
Feb 17, 2015 21.53 23.92 21.30 23.83 321,584 +2.25(+10.43%)
Feb 13, 2015 21.58 21.58 21.58 21.58 155,300 +0.08(+0.37%)
Feb 12, 2015 20.63 21.72 20.50 21.50 169,900 +1.06(+5.19%)
Feb 11, 2015 19.99 20.60 19.92 20.44 211,048 +0.47(+2.35%)
Feb 10, 2015 18.76 20.03 18.45 19.97 130,735 +1.48(+8.00%)
Feb 09, 2015 18.43 19.01 18.37 18.49 84,197 -0.09(-0.48%)
Feb 06, 2015 19.93 19.93 18.35 18.58 151,600 -1.24(-6.26%)
Feb 05, 2015 18.11 20.08 17.96 19.82 272,494 +1.87(+10.42%)
Feb 04, 2015 18.11 18.32 17.50 17.95 149,417 -0.21(-1.16%)
Feb 03, 2015 18.79 18.92 17.78 18.16 158,479 -0.44(-2.37%)
Feb 02, 2015 19.15 19.32 18.05 18.60 193,077 -0.54(-2.82%)
Jan 30, 2015 20.43 20.53 19.08 19.14 240,459 -1.40(-6.82%)
Jan 29, 2015 21.30 21.30 20.23 20.54 136,884 -0.57(-2.70%)
Jan 28, 2015 21.69 21.85 20.50 21.11 386,580 -0.48(-2.22%)
Jan 27, 2015 20.25 21.72 20.25 21.59 196,939 +0.90(+4.35%)
Jan 26, 2015 19.99 20.74 19.78 20.69 179,256 +0.59(+2.94%)
Jan 23, 2015 19.50 20.20 19.24 20.10 543,069 +0.51(+2.60%)
Jan 22, 2015 19.62 19.67 18.80 19.59 271,195 +0.17(+0.88%)
Jan 21, 2015 18.58 19.57 18.30 19.42 334,270 +0.71(+3.79%)
Jan 20, 2015 18.50 18.83 17.74 18.71 340,645 +0.26(+1.41%)
Jan 16, 2015 16.81 18.62 16.80 18.45 291,357 +1.54(+9.11%)
Jan 15, 2015 17.40 17.45 16.63 16.91 236,505 -0.49(-2.82%)
Jan 14, 2015 17.07 17.61 17.01 17.40 203,627 +0.16(+0.93%)
Jan 13, 2015 17.69 17.98 17.07 17.24 230,118 -0.25(-1.43%)
Jan 12, 2015 17.58 17.74 17.02 17.49 283,185 +0.01(+0.06%)
Jan 09, 2015 18.15 18.15 17.20 17.48 298,993 -0.60(-3.32%)
Jan 08, 2015 18.67 19.05 17.94 18.08 237,943 -0.45(-2.43%)
Jan 07, 2015 18.95 19.27 18.40 18.53 234,521 -0.22(-1.17%)
Jan 06, 2015 19.41 19.70 18.53 18.75 330,226 -0.55(-2.85%)
Jan 05, 2015 19.75 19.75 19.27 19.30 220,141 -0.52(-2.62%)
Jan 02, 2015 19.18 19.96 19.16 19.82 246,583 +0.95(+5.03%)
Dec 31, 2014 18.01 18.87 18.87 18.87 219,900 +1.01(+5.66%)
Dec 30, 2014 17.89 18.29 17.79 17.86 205,233 -0.04(-0.22%)
Dec 29, 2014 18.34 18.58 17.76 17.90 253,443 -0.47(-2.56%)
Dec 26, 2014 17.85 18.77 17.85 18.37 163,871 +0.66(+3.73%)
Dec 24, 2014 17.65 17.71 17.71 17.71 133,700 +0.01(+0.06%)
Dec 23, 2014 18.88 18.88 17.44 17.70 313,272 -1.10(-5.85%)
Dec 22, 2014 19.97 19.97 18.25 18.80 232,872 -1.18(-5.91%)
Dec 19, 2014 18.45 20.07 18.45 19.98 1,758,370 +1.62(+8.82%)
Dec 18, 2014 18.37 18.99 18.02 18.36 296,579 +0.35(+1.94%)
Dec 17, 2014 16.72 18.08 16.51 18.01 324,170 +1.33(+7.97%)
Dec 16, 2014 17.38 18.13 16.62 16.68 238,543 -0.82(-4.69%)
Dec 15, 2014 18.40 18.50 17.48 17.50 615,003 -0.85(-4.63%)
Dec 12, 2014 19.53 19.80 17.93 18.35 648,564 -1.45(-7.32%)
Dec 11, 2014 20.75 21.57 19.70 19.80 451,030 -0.93(-4.49%)
Dec 10, 2014 20.95 21.30 20.68 20.73 317,666 -0.28(-1.33%)
Dec 09, 2014 21.20 21.87 20.51 21.01 513,182 +0.05(+0.24%)
Dec 08, 2014 22.33 22.95 20.85 20.96 346,488 -1.23(-5.54%)
Dec 05, 2014 21.76 22.67 21.76 22.19 322,617 +0.68(+3.16%)
Dec 04, 2014 21.57 21.78 21.20 21.51 252,978 -0.01(-0.05%)
Dec 03, 2014 21.04 21.72 20.93 21.52 257,509 +0.41(+1.94%)
Dec 02, 2014 21.14 21.85 20.91 21.11 287,829 +0.12(+0.57%)
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.