Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.00 19.14 18.88 18.93 9,875,486 -0.05(-0.29%)
Feb 26, 2015 19.08 19.23 18.93 18.98 8,366,655 -0.10(-0.53%)
Feb 25, 2015 19.07 19.17 18.95 19.08 6,975,372 -0.05(-0.24%)
Feb 24, 2015 19.10 19.15 18.97 19.13 6,485,083 +0.00(+0.00%)
Feb 23, 2015 19.25 19.27 19.08 19.13 6,372,375 -0.14(-0.72%)
Feb 20, 2015 18.98 19.27 18.73 19.27 8,968,102 +0.24(+1.26%)
Feb 19, 2015 18.99 19.10 18.91 19.03 9,145,083 +0.02(+0.08%)
Feb 18, 2015 19.02 19.06 18.81 19.01 8,110,023 +0.02(+0.12%)
Feb 17, 2015 19.27 19.30 18.93 18.99 8,539,230 -0.31(-1.60%)
Feb 13, 2015 19.19 19.30 19.30 19.30 8,020,752 +0.11(+0.56%)
Feb 12, 2015 19.01 19.34 19.00 19.19 9,552,036 +0.24(+1.26%)
Feb 11, 2015 19.17 19.20 18.86 18.95 7,760,425 -0.23(-1.21%)
Feb 10, 2015 18.84 19.22 18.68 19.18 11,440,051 +0.47(+2.52%)
Feb 09, 2015 18.70 18.92 18.66 18.71 10,049,590 +0.02(+0.12%)
Feb 06, 2015 18.91 19.03 18.66 18.69 13,171,580 -0.21(-1.10%)
Feb 05, 2015 18.70 19.03 18.66 18.90 11,226,452 +0.16(+0.87%)
Feb 04, 2015 18.76 18.93 18.64 18.73 11,902,737 -0.06(-0.33%)
Feb 03, 2015 18.66 18.83 18.48 18.80 12,448,765 +0.15(+0.83%)
Feb 02, 2015 18.43 18.67 17.93 18.64 12,379,720 +0.29(+1.60%)
Jan 30, 2015 18.26 18.64 18.22 18.35 14,862,598 -0.02(-0.08%)
Jan 29, 2015 18.80 18.80 17.96 18.36 18,340,980 -0.33(-1.78%)
Jan 28, 2015 19.20 19.42 18.66 18.70 19,205,332 -0.39(-2.06%)
Jan 27, 2015 18.30 19.28 18.29 19.09 21,437,964 +0.63(+3.43%)
Jan 26, 2015 18.33 18.62 18.17 18.46 10,415,283 +0.05(+0.25%)
Jan 23, 2015 18.29 18.47 18.24 18.41 8,554,380 +0.10(+0.55%)
Jan 22, 2015 18.09 18.33 17.96 18.31 8,563,699 +0.33(+1.85%)
Jan 21, 2015 17.81 18.01 17.63 17.98 10,730,474 +0.11(+0.60%)
Jan 20, 2015 18.02 18.03 17.69 17.87 10,759,443 -0.02(-0.09%)
Jan 16, 2015 17.72 17.98 17.59 17.88 12,904,319 +0.12(+0.65%)
Jan 15, 2015 18.37 18.37 17.76 17.77 11,883,988 -0.18(-0.99%)
Jan 14, 2015 17.68 17.96 17.55 17.95 8,743,327 +0.08(+0.43%)
Jan 13, 2015 18.07 18.44 17.72 17.87 11,861,463 -0.10(-0.56%)
Jan 12, 2015 18.05 18.10 17.81 17.97 7,600,690 -0.02(-0.13%)
Jan 09, 2015 18.05 18.12 17.92 17.99 8,371,229 -0.03(-0.17%)
Jan 08, 2015 17.70 18.13 17.68 18.02 12,160,894 +0.56(+3.23%)
Jan 07, 2015 17.35 17.58 17.25 17.46 7,565,096 +0.25(+1.43%)
Jan 06, 2015 16.90 17.58 16.90 17.21 10,151,123 -0.30(-1.72%)
Jan 05, 2015 17.63 17.72 17.42 17.51 9,048,909 -0.25(-1.39%)
Jan 02, 2015 17.78 17.84 17.56 17.76 6,489,561 +0.06(+0.35%)
Dec 31, 2014 17.99 17.70 17.70 17.70 8,099,001 -0.20(-1.12%)
Dec 30, 2014 17.75 17.95 17.75 17.90 5,492,511 +0.00(+0.00%)
Dec 29, 2014 17.90 18.06 17.85 17.90 5,998,501 -0.10(-0.56%)
Dec 26, 2014 17.94 18.16 17.92 18.00 5,322,140 +0.08(+0.43%)
Dec 24, 2014 17.87 17.92 17.92 17.92 4,817,737 +0.06(+0.35%)
Dec 23, 2014 17.55 17.96 17.55 17.86 10,779,079 +0.34(+1.94%)
Dec 22, 2014 17.46 17.54 17.38 17.52 8,992,964 +0.03(+0.18%)
Dec 19, 2014 17.14 17.55 17.14 17.49 19,302,200 +0.37(+2.16%)
Dec 18, 2014 16.87 17.13 16.76 17.12 18,615,984 +0.69(+4.18%)
Dec 17, 2014 16.04 16.47 15.92 16.43 11,820,409 +0.42(+2.60%)
Dec 16, 2014 15.85 16.17 15.79 16.02 13,946,351 +0.11(+0.68%)
Dec 15, 2014 16.01 16.09 15.73 15.91 8,994,608 -0.02(-0.10%)
Dec 12, 2014 16.25 16.29 15.92 15.92 9,630,841 -0.43(-2.64%)
Dec 11, 2014 16.43 16.63 16.30 16.36 7,881,792 +0.03(+0.19%)
Dec 10, 2014 16.55 16.63 16.29 16.33 11,029,248 -0.25(-1.54%)
Dec 09, 2014 16.16 16.75 16.16 16.58 21,727,540 +0.36(+2.24%)
Dec 08, 2014 16.47 16.47 16.16 16.22 8,931,944 -0.25(-1.55%)
Dec 05, 2014 16.42 16.56 16.40 16.47 11,976,146 +0.08(+0.52%)
Dec 04, 2014 16.64 16.68 16.36 16.39 12,615,839 -0.24(-1.44%)
Dec 03, 2014 16.23 16.74 16.19 16.63 19,085,270 +0.41(+2.52%)
Dec 02, 2014 16.12 16.30 16.09 16.22 7,490,254 +0.08(+0.48%)
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.