Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.99 17.50 16.96 17.42 59,078,418 +0.42(+2.44%)
Feb 26, 2015 34.50 34.65 16.84 17.00 65,004,876 -0.33(-1.90%)
Feb 25, 2015 35.36 35.69 17.21 17.33 125,942,246 -1.91(-9.92%)
Feb 24, 2015 19.12 19.35 19.00 19.25 32,327,686 +0.15(+0.79%)
Feb 23, 2015 19.24 19.25 18.96 19.09 19,895,570 -0.10(-0.52%)
Feb 20, 2015 19.17 19.25 18.92 19.20 15,037,454 +0.00(+0.03%)
Feb 19, 2015 19.08 19.20 18.92 19.19 11,464,498 +0.11(+0.60%)
Feb 18, 2015 19.29 19.29 18.95 19.08 16,492,534 -0.19(-0.99%)
Feb 17, 2015 19.27 19.43 19.15 19.26 15,139,850 -0.02(-0.08%)
Feb 13, 2015 38.29 19.28 19.28 19.28 14,600,400 +0.10(+0.50%)
Feb 12, 2015 19.22 19.42 19.11 19.18 18,368,530 +0.09(+0.50%)
Feb 11, 2015 18.95 19.22 18.94 19.09 15,906,978 +0.14(+0.77%)
Feb 10, 2015 18.95 19.16 18.83 18.95 15,562,898 +0.12(+0.66%)
Feb 09, 2015 18.92 18.92 18.66 18.82 15,936,460 -0.16(-0.82%)
Feb 06, 2015 18.97 19.33 18.92 18.98 16,763,276 +0.00(+0.00%)
Feb 05, 2015 18.99 19.09 18.90 18.98 12,608,486 +0.02(+0.13%)
Feb 04, 2015 18.80 19.14 18.80 18.95 20,959,434 +0.07(+0.34%)
Feb 03, 2015 18.35 18.90 18.35 18.89 29,220,598 +0.65(+3.56%)
Feb 02, 2015 18.13 18.28 17.72 18.24 30,918,744 +0.17(+0.94%)
Jan 30, 2015 18.71 18.74 18.03 18.07 34,993,970 -0.80(-4.27%)
Jan 29, 2015 18.65 18.95 18.38 18.87 20,303,540 +0.29(+1.56%)
Jan 28, 2015 18.92 19.05 18.55 18.58 21,312,518 -0.10(-0.54%)
Jan 27, 2015 18.73 18.92 18.36 18.68 34,403,440 -0.74(-3.81%)
Jan 26, 2015 19.87 19.87 19.34 19.42 22,530,078 -0.62(-3.09%)
Jan 23, 2015 19.98 20.12 19.88 20.04 14,283,968 +0.01(+0.05%)
Jan 22, 2015 19.46 20.05 19.29 20.03 23,362,658 +0.75(+3.86%)
Jan 21, 2015 38.42 19.49 38.30 19.29 16,782,960 -0.02(-0.13%)
Jan 20, 2015 19.22 19.45 19.06 19.31 20,480,454 +0.14(+0.73%)
Jan 16, 2015 37.88 19.17 19.17 19.17 28,576,200 +0.08(+0.39%)
Jan 15, 2015 39.46 39.64 19.08 19.09 27,534,556 -0.64(-3.22%)
Jan 14, 2015 19.75 19.76 19.39 19.73 20,753,240 -0.18(-0.88%)
Jan 13, 2015 39.96 40.67 39.45 19.91 23,078,136 -0.05(-0.28%)
Jan 12, 2015 20.34 20.40 19.89 19.96 17,871,836 -0.38(-1.84%)
Jan 09, 2015 20.42 20.55 20.11 20.33 19,408,824 -0.01(-0.02%)
Jan 08, 2015 20.06 20.45 20.04 20.34 19,622,574 +0.48(+2.39%)
Jan 07, 2015 19.77 19.88 19.61 19.86 21,015,820 +0.23(+1.17%)
Jan 06, 2015 19.93 20.11 19.46 19.64 23,976,116 -0.15(-0.76%)
Jan 05, 2015 19.90 20.05 19.64 19.79 21,665,906 -0.34(-1.67%)
Jan 02, 2015 20.03 20.24 19.79 20.12 19,623,750 +0.05(+0.27%)
Dec 31, 2014 40.75 20.07 20.07 20.07 15,880,600 -0.30(-1.45%)
Dec 30, 2014 20.29 20.43 20.27 20.36 11,518,936 +0.01(+0.02%)
Dec 29, 2014 20.29 20.45 20.20 20.36 14,797,572 +0.00(+0.02%)
Dec 26, 2014 20.26 20.48 20.25 20.35 9,790,828 +0.08(+0.39%)
Dec 24, 2014 40.47 20.27 20.27 20.27 12,176,000 +0.09(+0.45%)
Dec 23, 2014 19.97 20.30 19.96 20.18 19,330,074 +0.28(+1.41%)
Dec 22, 2014 19.99 20.20 19.76 19.90 21,615,216 -0.05(-0.25%)
Dec 19, 2014 19.89 20.13 19.84 19.95 37,193,146 +0.04(+0.20%)
Dec 18, 2014 19.55 19.92 19.48 19.91 24,832,130 +0.58(+3.03%)
Dec 17, 2014 19.02 19.38 18.95 19.33 23,055,572 +0.67(+3.56%)
Dec 16, 2014 37.22 19.16 37.11 18.66 22,819,236 -0.14(-0.77%)
Dec 15, 2014 19.02 19.12 18.70 18.80 24,881,676 -0.20(-1.05%)
Dec 12, 2014 19.11 19.29 18.93 19.00 26,653,856 -0.23(-1.20%)
Dec 11, 2014 18.65 19.45 18.65 19.24 24,631,506 +0.56(+2.97%)
Dec 10, 2014 18.77 19.09 18.64 18.68 27,515,072 -0.42(-2.20%)
Dec 09, 2014 18.77 19.18 18.67 19.10 21,101,954 -0.13(-0.68%)
Dec 08, 2014 19.38 19.45 19.05 19.23 24,147,380 -0.54(-2.76%)
Dec 05, 2014 19.55 19.83 19.51 19.77 17,937,104 +0.24(+1.23%)
Dec 04, 2014 19.52 19.62 19.34 19.54 14,973,350 +0.01(+0.05%)
Dec 03, 2014 19.39 19.67 19.39 19.52 22,152,728 +0.05(+0.26%)
Dec 02, 2014 19.17 19.66 19.05 19.48 19,341,290 +0.19(+1.01%)
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.