Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.97 24.16 23.69 23.77 179,997 -0.20(-0.83%)
Feb 26, 2015 23.33 24.00 22.92 23.97 32,973 +0.65(+2.79%)
Feb 25, 2015 23.18 23.45 22.99 23.32 62,337 +0.19(+0.82%)
Feb 24, 2015 24.07 24.23 22.39 23.13 51,123 -1.05(-4.34%)
Feb 23, 2015 23.56 24.47 23.29 24.18 92,412 +0.48(+2.03%)
Feb 20, 2015 23.14 23.96 22.84 23.70 46,361 +0.62(+2.69%)
Feb 19, 2015 22.44 23.27 22.38 23.08 41,784 +0.52(+2.30%)
Feb 18, 2015 22.40 22.68 22.17 22.56 26,135 +0.04(+0.18%)
Feb 17, 2015 22.29 23.10 22.17 22.52 36,039 +0.01(+0.04%)
Feb 13, 2015 22.59 22.51 22.51 22.51 39,300 -0.08(-0.35%)
Feb 12, 2015 22.39 23.08 21.86 22.59 35,325 +0.24(+1.07%)
Feb 11, 2015 22.34 23.12 22.05 22.35 62,561 +0.02(+0.09%)
Feb 10, 2015 22.00 23.01 21.83 22.33 37,577 +0.16(+0.72%)
Feb 09, 2015 22.53 22.78 22.07 22.17 38,812 -0.48(-2.12%)
Feb 06, 2015 23.08 23.25 22.51 22.65 91,767 -0.31(-1.35%)
Feb 05, 2015 21.74 23.00 21.41 22.96 93,716 +1.45(+6.74%)
Feb 04, 2015 20.66 21.64 20.57 21.51 46,987 +0.37(+1.75%)
Feb 03, 2015 21.03 21.43 20.48 21.14 37,937 +0.18(+0.86%)
Feb 02, 2015 20.70 21.00 20.27 20.96 31,403 +0.21(+1.01%)
Jan 30, 2015 20.94 21.10 20.39 20.75 62,902 -0.54(-2.54%)
Jan 29, 2015 20.60 21.47 20.00 21.29 494,553 +0.83(+4.06%)
Jan 28, 2015 20.99 21.54 20.27 20.46 54,335 -0.52(-2.48%)
Jan 27, 2015 19.85 21.09 19.85 20.98 37,485 +1.08(+5.43%)
Jan 26, 2015 19.31 20.07 19.00 19.90 16,849 +0.63(+3.27%)
Jan 23, 2015 19.46 20.00 19.22 19.27 23,580 -0.15(-0.77%)
Jan 22, 2015 19.75 19.75 18.64 19.42 33,647 -0.33(-1.67%)
Jan 21, 2015 20.57 20.68 19.40 19.75 26,206 -1.14(-5.46%)
Jan 20, 2015 21.22 21.26 20.38 20.89 30,348 -0.36(-1.69%)
Jan 16, 2015 21.01 21.37 21.01 21.25 142,137 +0.16(+0.76%)
Jan 15, 2015 21.75 21.84 21.02 21.09 31,908 -0.65(-2.99%)
Jan 14, 2015 21.55 21.90 21.25 21.74 21,725 -0.07(-0.32%)
Jan 13, 2015 22.00 22.40 21.42 21.81 26,178 -0.17(-0.77%)
Jan 12, 2015 22.20 22.65 21.76 21.98 26,103 -0.29(-1.30%)
Jan 09, 2015 22.00 22.46 21.38 22.27 45,059 +0.04(+0.18%)
Jan 08, 2015 21.90 22.55 21.60 22.23 49,610 +0.53(+2.44%)
Jan 07, 2015 19.83 21.70 19.60 21.70 59,278 +1.96(+9.93%)
Jan 06, 2015 19.28 19.94 18.71 19.74 69,519 +0.46(+2.39%)
Jan 05, 2015 19.00 19.50 18.85 19.28 57,648 +0.04(+0.21%)
Jan 02, 2015 18.50 19.50 18.26 19.24 82,095 +0.72(+3.89%)
Dec 31, 2014 18.27 18.52 18.52 18.52 41,500 +0.19(+1.04%)
Dec 30, 2014 19.10 19.13 18.26 18.33 37,815 -0.90(-4.68%)
Dec 29, 2014 19.35 19.67 19.00 19.23 45,466 -0.15(-0.77%)
Dec 26, 2014 19.12 19.69 19.05 19.38 16,604 -0.03(-0.15%)
Dec 24, 2014 19.25 19.41 19.41 19.41 10,700 +0.03(+0.15%)
Dec 23, 2014 19.25 19.90 19.00 19.38 77,046 -0.15(-0.77%)
Dec 22, 2014 18.75 19.53 18.64 19.53 90,112 +0.69(+3.66%)
Dec 19, 2014 19.00 19.21 18.00 18.84 113,625 -0.25(-1.31%)
Dec 18, 2014 17.47 19.70 17.47 19.09 66,936 +1.61(+9.21%)
Dec 17, 2014 16.50 17.52 16.26 17.48 49,498 +0.86(+5.17%)
Dec 16, 2014 15.50 16.74 15.50 16.62 45,703 +0.97(+6.20%)
Dec 15, 2014 15.92 15.92 15.45 15.65 36,427 -0.02(-0.13%)
Dec 12, 2014 15.14 15.93 15.14 15.67 19,669 +0.30(+1.95%)
Dec 11, 2014 15.45 15.71 15.13 15.37 23,685 -0.12(-0.77%)
Dec 10, 2014 15.70 16.11 15.48 15.49 44,528 -0.24(-1.53%)
Dec 09, 2014 14.92 15.96 14.90 15.73 80,162 +0.67(+4.45%)
Dec 08, 2014 15.00 15.47 14.98 15.06 84,088 +0.06(+0.40%)
Dec 05, 2014 14.62 15.44 14.56 15.00 23,833 +0.39(+2.67%)
Dec 04, 2014 14.67 15.08 14.60 14.61 7,605 -0.08(-0.54%)
Dec 03, 2014 14.24 15.05 14.24 14.69 24,422 +0.37(+2.58%)
Dec 02, 2014 15.12 15.12 14.20 14.32 17,167 +0.12(+0.85%)
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.