Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.87 17.95 17.76 17.88 9,978,048 -0.02(-0.12%)
Feb 26, 2015 18.25 18.25 17.65 17.90 15,184,533 -0.28(-1.54%)
Feb 25, 2015 18.31 18.37 18.15 18.18 15,953,989 -0.16(-0.86%)
Feb 24, 2015 17.80 18.43 17.75 18.34 16,215,351 +0.53(+2.99%)
Feb 23, 2015 17.64 17.80 17.57 17.80 14,010,813 +0.21(+1.17%)
Feb 20, 2015 17.63 17.68 17.45 17.60 12,629,338 -0.02(-0.09%)
Feb 19, 2015 17.92 17.93 17.51 17.61 9,946,697 -0.25(-1.42%)
Feb 18, 2015 17.45 17.93 17.40 17.87 13,821,427 +0.43(+2.45%)
Feb 17, 2015 17.62 17.70 17.35 17.44 20,570,654 -0.22(-1.25%)
Feb 13, 2015 17.25 17.66 17.66 17.66 28,623,644 -0.49(-2.70%)
Feb 12, 2015 18.09 18.25 17.87 18.15 19,679,984 +0.09(+0.53%)
Feb 11, 2015 18.18 18.21 17.98 18.06 13,389,281 -0.23(-1.24%)
Feb 10, 2015 18.00 18.34 17.91 18.28 18,332,062 +0.27(+1.51%)
Feb 09, 2015 18.27 18.32 17.93 18.01 13,908,851 -0.27(-1.49%)
Feb 06, 2015 18.99 19.04 18.13 18.28 17,703,106 -0.84(-4.37%)
Feb 05, 2015 18.98 19.29 18.83 19.12 10,647,723 +0.21(+1.13%)
Feb 04, 2015 19.21 19.22 18.83 18.91 11,745,920 -0.39(-2.00%)
Feb 03, 2015 18.86 19.32 18.78 19.29 16,327,099 +0.46(+2.44%)
Feb 02, 2015 18.81 19.03 18.66 18.83 13,691,231 +0.01(+0.03%)
Jan 30, 2015 19.18 19.33 18.81 18.83 12,720,119 -0.52(-2.67%)
Jan 29, 2015 19.33 19.46 19.08 19.34 8,301,574 +0.02(+0.08%)
Jan 28, 2015 19.53 19.73 19.31 19.33 7,448,395 -0.21(-1.10%)
Jan 27, 2015 19.46 19.69 19.45 19.54 7,256,376 +0.04(+0.19%)
Jan 26, 2015 19.46 19.55 19.30 19.51 8,118,749 -0.02(-0.08%)
Jan 23, 2015 19.52 19.67 19.50 19.52 6,142,762 +0.06(+0.32%)
Jan 22, 2015 19.97 19.98 19.33 19.46 12,928,652 -0.39(-1.95%)
Jan 21, 2015 19.42 19.86 19.27 19.85 11,779,532 +0.39(+1.99%)
Jan 20, 2015 19.59 19.63 19.22 19.46 12,390,941 -0.07(-0.35%)
Jan 16, 2015 19.43 19.61 19.42 19.53 11,949,315 +0.06(+0.29%)
Jan 15, 2015 19.29 19.53 19.27 19.47 14,397,932 +0.18(+0.95%)
Jan 14, 2015 18.96 19.32 18.93 19.29 11,345,310 +0.21(+1.12%)
Jan 13, 2015 19.28 19.45 18.98 19.07 10,453,642 -0.06(-0.33%)
Jan 12, 2015 19.21 19.28 18.91 19.14 9,727,753 +0.07(+0.38%)
Jan 09, 2015 19.29 19.33 18.95 19.06 8,135,833 -0.03(-0.16%)
Jan 08, 2015 19.03 19.40 18.95 19.09 10,278,087 +0.15(+0.77%)
Jan 07, 2015 18.98 19.09 18.85 18.95 14,398,906 +0.03(+0.14%)
Jan 06, 2015 19.13 19.40 18.90 18.92 14,555,654 -0.15(-0.77%)
Jan 05, 2015 19.49 19.62 18.92 19.07 16,847,786 -0.56(-2.85%)
Jan 02, 2015 19.37 19.67 19.39 19.63 9,525,126 +0.26(+1.32%)
Dec 31, 2014 19.92 19.37 19.37 19.37 10,692,060 -0.53(-2.68%)
Dec 30, 2014 20.13 20.22 19.78 19.90 9,945,919 -0.28(-1.37%)
Dec 29, 2014 19.95 20.34 19.94 20.18 12,789,931 +0.22(+1.10%)
Dec 26, 2014 19.79 20.19 19.74 19.96 11,287,543 +0.19(+0.95%)
Dec 24, 2014 19.46 19.77 19.77 19.77 8,939,210 +0.32(+1.64%)
Dec 23, 2014 19.40 19.63 19.31 19.45 6,484,730 +0.12(+0.62%)
Dec 22, 2014 19.44 19.56 19.10 19.33 14,350,436 -0.31(-1.60%)
Dec 19, 2014 19.61 19.80 19.42 19.65 21,962,426 +0.04(+0.21%)
Dec 18, 2014 19.17 19.61 19.06 19.61 13,398,570 +0.50(+2.60%)
Dec 17, 2014 18.61 19.28 18.60 19.11 11,509,973 +0.57(+3.10%)
Dec 16, 2014 18.54 18.93 18.40 18.54 9,544,086 -0.02(-0.08%)
Dec 15, 2014 18.86 18.90 18.46 18.55 9,617,762 -0.21(-1.14%)
Dec 12, 2014 18.83 19.05 18.70 18.76 9,249,493 -0.18(-0.97%)
Dec 11, 2014 18.80 19.17 18.78 18.95 11,688,424 +0.17(+0.92%)
Dec 10, 2014 19.02 19.22 18.77 18.78 12,691,795 -0.22(-1.16%)
Dec 09, 2014 18.70 19.11 18.68 18.99 13,547,292 +0.28(+1.48%)
Dec 08, 2014 18.66 18.78 18.51 18.72 11,631,765 +0.13(+0.67%)
Dec 05, 2014 18.43 18.64 18.33 18.59 11,351,007 -0.05(-0.28%)
Dec 04, 2014 18.95 19.11 18.58 18.64 13,612,274 -0.28(-1.46%)
Dec 03, 2014 19.17 19.25 18.71 18.92 13,105,461 -0.25(-1.31%)
Dec 02, 2014 18.93 19.24 18.84 19.17 14,566,870 +0.24(+1.27%)
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.