Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.20 22.25 21.78 22.02 388,524 -0.18(-0.81%)
Feb 26, 2015 22.29 22.43 22.07 22.20 402,128 -0.05(-0.21%)
Feb 25, 2015 22.30 22.85 22.06 22.25 581,709 +0.01(+0.06%)
Feb 24, 2015 22.20 22.52 22.16 22.23 248,246 -0.07(-0.31%)
Feb 23, 2015 22.41 22.42 21.75 22.30 394,256 +0.31(+1.42%)
Feb 20, 2015 21.82 22.28 21.72 21.99 368,638 +0.17(+0.78%)
Feb 19, 2015 21.53 22.07 21.36 21.82 639,949 +0.64(+3.02%)
Feb 18, 2015 21.13 21.32 20.91 21.18 749,246 +0.05(+0.22%)
Feb 17, 2015 21.52 21.76 21.11 21.13 507,501 -0.36(-1.67%)
Feb 13, 2015 21.26 21.49 21.49 21.49 336,114 +0.09(+0.44%)
Feb 12, 2015 21.34 21.50 21.12 21.40 300,565 -0.11(-0.50%)
Feb 11, 2015 21.69 21.74 21.37 21.50 199,949 -0.13(-0.61%)
Feb 10, 2015 21.88 21.88 21.38 21.64 250,017 -0.24(-1.09%)
Feb 09, 2015 22.00 22.27 21.78 21.88 453,430 -0.12(-0.54%)
Feb 06, 2015 22.34 22.34 21.75 22.00 409,096 +0.03(+0.16%)
Feb 05, 2015 22.18 22.18 21.52 21.96 410,778 -0.06(-0.25%)
Feb 04, 2015 21.95 22.11 21.50 22.02 896,291 -0.02(-0.10%)
Feb 03, 2015 21.80 22.39 21.76 22.04 1,075,052 +0.32(+1.47%)
Feb 02, 2015 21.41 21.76 21.26 21.72 397,626 +0.31(+1.46%)
Jan 30, 2015 21.27 21.71 21.27 21.41 606,563 -0.01(-0.04%)
Jan 29, 2015 21.71 22.27 21.12 21.42 430,828 -0.33(-1.51%)
Jan 28, 2015 22.21 22.52 21.62 21.74 960,405 -0.30(-1.37%)
Jan 27, 2015 22.42 22.51 21.56 22.05 715,222 -0.11(-0.50%)
Jan 26, 2015 21.71 22.39 21.48 22.16 756,645 +0.26(+1.17%)
Jan 23, 2015 21.45 22.31 21.09 21.90 757,289 +0.45(+2.11%)
Jan 22, 2015 21.13 21.48 20.92 21.45 777,004 +0.32(+1.50%)
Jan 21, 2015 21.10 21.34 20.73 21.13 569,646 +0.08(+0.39%)
Jan 20, 2015 20.75 21.11 20.47 21.05 425,110 +0.29(+1.40%)
Jan 16, 2015 20.89 21.35 20.74 20.76 513,495 +0.14(+0.68%)
Jan 15, 2015 20.21 20.75 20.15 20.62 344,080 +0.50(+2.48%)
Jan 14, 2015 19.98 20.49 19.21 20.12 377,213 -0.12(-0.59%)
Jan 13, 2015 20.47 20.63 19.89 20.24 341,337 -0.15(-0.71%)
Jan 12, 2015 20.72 21.11 19.54 20.39 445,921 -0.42(-2.01%)
Jan 09, 2015 20.82 21.39 20.31 20.80 436,332 +0.10(+0.47%)
Jan 08, 2015 20.78 21.34 20.28 20.71 406,559 +0.20(+0.98%)
Jan 07, 2015 20.61 21.42 20.11 20.51 324,885 -0.10(-0.48%)
Jan 06, 2015 20.75 20.96 19.64 20.60 563,498 +0.00(+0.00%)
Jan 05, 2015 21.01 21.20 20.45 20.60 388,072 -0.38(-1.79%)
Jan 02, 2015 21.24 21.38 20.79 20.98 438,773 -0.27(-1.27%)
Dec 31, 2014 21.27 21.25 21.25 21.25 460,956 +0.01(+0.04%)
Dec 30, 2014 20.73 21.51 20.47 21.24 445,125 +0.29(+1.41%)
Dec 29, 2014 20.29 21.28 20.29 20.95 441,305 +0.52(+2.55%)
Dec 26, 2014 20.25 20.50 20.08 20.42 240,299 +0.26(+1.27%)
Dec 24, 2014 20.00 20.17 20.17 20.17 94,393 +0.12(+0.60%)
Dec 23, 2014 19.85 20.56 19.73 20.05 231,091 +0.36(+1.84%)
Dec 22, 2014 19.59 19.92 19.50 19.69 227,334 +0.02(+0.09%)
Dec 19, 2014 19.10 19.72 19.10 19.67 759,610 +0.46(+2.40%)
Dec 18, 2014 19.79 19.89 18.84 19.21 274,646 +0.21(+1.12%)
Dec 17, 2014 18.51 19.33 18.51 18.99 509,640 +0.24(+1.30%)
Dec 16, 2014 18.64 19.21 18.44 18.75 436,957 -0.08(-0.41%)
Dec 15, 2014 19.54 19.54 18.44 18.83 491,405 -0.58(-3.01%)
Dec 12, 2014 19.24 19.50 18.96 19.41 280,141 -0.01(-0.07%)
Dec 11, 2014 18.47 19.46 18.47 19.43 490,529 +0.75(+4.02%)
Dec 10, 2014 19.02 19.08 18.50 18.67 385,573 -0.55(-2.84%)
Dec 09, 2014 19.23 19.38 19.15 19.22 647,440 -0.25(-1.29%)
Dec 08, 2014 19.94 20.07 19.13 19.47 566,037 -0.66(-3.29%)
Dec 05, 2014 19.71 20.21 19.64 20.13 516,505 +0.29(+1.46%)
Dec 04, 2014 19.67 20.22 19.64 19.84 445,361 +0.03(+0.15%)
Dec 03, 2014 19.41 20.03 19.34 19.81 489,539 +0.58(+3.04%)
Dec 02, 2014 18.59 19.24 18.40 19.23 383,877 +0.44(+2.36%)
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.