Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.20 15.95 15.00 15.68 564,658 +0.61(+4.05%)
Feb 26, 2015 15.00 15.14 14.71 15.07 516,424 +0.15(+1.01%)
Feb 25, 2015 14.73 14.93 14.55 14.92 332,438 +0.12(+0.81%)
Feb 24, 2015 14.66 14.92 14.51 14.80 334,837 +0.08(+0.54%)
Feb 23, 2015 14.17 15.03 14.17 14.72 402,041 -0.02(-0.14%)
Feb 20, 2015 14.60 14.92 14.31 14.74 348,682 +0.22(+1.52%)
Feb 19, 2015 14.53 14.70 14.41 14.52 243,440 +0.03(+0.21%)
Feb 18, 2015 14.43 14.70 14.43 14.49 359,634 +0.13(+0.91%)
Feb 17, 2015 14.30 14.40 14.12 14.36 263,107 +0.24(+1.70%)
Feb 13, 2015 13.78 14.12 14.12 14.12 253,200 +0.34(+2.47%)
Feb 12, 2015 13.35 13.92 13.23 13.78 266,192 +0.54(+4.08%)
Feb 11, 2015 13.34 13.44 13.14 13.24 210,280 -0.05(-0.38%)
Feb 10, 2015 13.40 13.59 13.23 13.29 160,118 -0.04(-0.30%)
Feb 09, 2015 13.37 13.78 13.30 13.33 162,243 -0.06(-0.45%)
Feb 06, 2015 13.50 13.66 13.33 13.39 164,900 +0.14(+1.06%)
Feb 05, 2015 13.07 13.37 12.97 13.25 154,279 +0.24(+1.84%)
Feb 04, 2015 12.99 13.10 12.91 13.01 113,710 -0.01(-0.08%)
Feb 03, 2015 12.87 13.37 12.71 13.02 267,226 +0.15(+1.17%)
Feb 02, 2015 12.78 13.45 12.61 12.87 401,113 -0.09(-0.69%)
Jan 30, 2015 12.75 13.64 12.50 12.96 107,738 -0.02(-0.15%)
Jan 29, 2015 12.89 13.05 12.63 12.98 190,029 +0.04(+0.31%)
Jan 28, 2015 13.27 13.55 12.89 12.94 174,092 -0.35(-2.63%)
Jan 27, 2015 14.16 14.16 12.82 13.29 306,968 -0.93(-6.54%)
Jan 26, 2015 14.00 14.33 13.91 14.22 127,903 +0.31(+2.23%)
Jan 23, 2015 14.11 14.24 13.73 13.91 88,053 -0.06(-0.43%)
Jan 22, 2015 14.15 14.15 13.74 13.97 170,615 +0.02(+0.14%)
Jan 21, 2015 14.30 14.66 13.79 13.95 149,164 -0.31(-2.17%)
Jan 20, 2015 14.46 14.63 14.09 14.26 184,276 +0.26(+1.86%)
Jan 16, 2015 14.05 14.52 13.76 14.00 191,819 -0.35(-2.44%)
Jan 15, 2015 15.06 15.25 13.82 14.35 327,511 -0.63(-4.21%)
Jan 14, 2015 15.25 15.25 14.83 14.98 175,290 +0.07(+0.47%)
Jan 13, 2015 14.75 15.25 14.69 14.91 491,230 +0.36(+2.47%)
Jan 12, 2015 14.75 14.88 14.35 14.55 283,369 -0.15(-1.02%)
Jan 09, 2015 14.50 14.80 14.45 14.70 273,190 +0.23(+1.59%)
Jan 08, 2015 13.40 14.51 13.40 14.47 313,423 +0.45(+3.21%)
Jan 07, 2015 14.17 14.22 13.71 14.02 279,022 -0.06(-0.43%)
Jan 06, 2015 14.06 14.39 13.58 14.08 382,023 -0.03(-0.21%)
Jan 05, 2015 14.75 14.75 14.07 14.11 322,158 -0.11(-0.77%)
Jan 02, 2015 14.25 14.25 14.02 14.22 147,065 +0.01(+0.07%)
Dec 31, 2014 14.33 14.21 14.21 14.21 127,000 -0.11(-0.77%)
Dec 30, 2014 14.43 14.54 14.27 14.32 40,139 -0.07(-0.49%)
Dec 29, 2014 14.53 14.55 14.25 14.39 78,088 +0.01(+0.07%)
Dec 26, 2014 14.40 14.43 14.35 14.38 82,219 +0.02(+0.14%)
Dec 24, 2014 14.06 14.36 14.36 14.36 30,500 +0.26(+1.84%)
Dec 23, 2014 14.26 14.26 13.99 14.10 154,362 -0.10(-0.70%)
Dec 22, 2014 14.00 14.27 13.99 14.20 152,042 +0.21(+1.50%)
Dec 19, 2014 13.95 14.00 13.67 13.99 91,111 +0.10(+0.72%)
Dec 18, 2014 13.78 14.00 13.71 13.89 163,474 +0.17(+1.24%)
Dec 17, 2014 13.65 13.75 13.21 13.72 269,365 +0.13(+0.96%)
Dec 16, 2014 13.75 14.00 13.56 13.59 191,507 -0.51(-3.62%)
Dec 15, 2014 14.35 14.39 14.09 14.10 158,496 -0.18(-1.26%)
Dec 12, 2014 14.64 14.67 14.25 14.28 135,216 -0.20(-1.38%)
Dec 11, 2014 14.25 14.57 14.00 14.48 135,048 +0.23(+1.61%)
Dec 10, 2014 14.30 14.30 13.77 14.25 202,502 -0.04(-0.28%)
Dec 09, 2014 14.30 14.55 14.22 14.29 451,974 +0.07(+0.49%)
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.