Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.45 13.62 13.36 13.37 8,551,275 -0.05(-0.34%)
Feb 26, 2015 13.45 13.55 13.39 13.41 2,880,374 -0.07(-0.54%)
Feb 25, 2015 13.54 13.57 13.42 13.49 2,734,060 +0.00(+0.00%)
Feb 24, 2015 13.54 13.63 13.44 13.49 3,191,583 -0.07(-0.50%)
Feb 23, 2015 13.56 13.67 13.51 13.55 3,176,710 -0.05(-0.38%)
Feb 20, 2015 13.50 13.65 13.45 13.61 2,917,120 +0.10(+0.72%)
Feb 19, 2015 13.47 13.59 13.47 13.51 3,176,838 -0.15(-1.12%)
Feb 18, 2015 13.63 13.67 13.49 13.66 3,545,366 -0.05(-0.36%)
Feb 17, 2015 13.72 13.79 13.65 13.71 3,001,012 +0.06(+0.42%)
Feb 13, 2015 13.64 13.65 13.65 13.65 2,609,798 +0.04(+0.31%)
Feb 12, 2015 13.74 13.75 13.41 13.61 5,850,552 +0.07(+0.50%)
Feb 11, 2015 13.48 13.64 13.45 13.54 5,720,469 +0.02(+0.14%)
Feb 10, 2015 13.46 13.60 13.43 13.52 8,311,838 +0.10(+0.75%)
Feb 09, 2015 13.52 13.64 13.31 13.42 22,879,692 -0.40(-2.89%)
Feb 06, 2015 14.35 14.37 13.71 13.82 8,202,982 -0.65(-4.47%)
Feb 05, 2015 14.44 14.73 14.42 14.47 3,719,530 +0.19(+1.30%)
Feb 04, 2015 14.16 14.34 14.15 14.28 2,946,069 +0.04(+0.26%)
Feb 03, 2015 14.25 14.32 14.11 14.25 3,022,174 +0.06(+0.43%)
Feb 02, 2015 14.16 14.27 14.07 14.19 3,337,818 +0.16(+1.18%)
Jan 30, 2015 13.94 14.25 13.90 14.02 2,895,194 -0.09(-0.65%)
Jan 29, 2015 14.14 14.22 13.91 14.11 2,395,147 +0.00(+0.00%)
Jan 28, 2015 14.22 14.36 14.08 14.11 1,965,116 -0.09(-0.62%)
Jan 27, 2015 14.09 14.27 14.05 14.20 2,897,934 +0.03(+0.24%)
Jan 26, 2015 14.29 14.33 14.11 14.17 3,202,153 -0.22(-1.53%)
Jan 23, 2015 14.40 14.52 14.36 14.39 2,354,829 -0.04(-0.30%)
Jan 22, 2015 14.21 14.55 14.21 14.43 2,716,923 +0.19(+1.35%)
Jan 21, 2015 14.47 14.51 14.18 14.24 3,986,678 -0.23(-1.60%)
Jan 20, 2015 14.55 14.60 14.44 14.47 4,193,329 -0.03(-0.23%)
Jan 16, 2015 13.99 14.61 13.99 14.50 8,078,437 +0.43(+3.08%)
Jan 15, 2015 14.08 14.19 13.95 14.07 2,655,085 -0.01(-0.09%)
Jan 14, 2015 14.06 14.23 13.98 14.08 2,908,858 -0.03(-0.22%)
Jan 13, 2015 14.04 14.26 13.97 14.11 2,902,483 +0.13(+0.94%)
Jan 12, 2015 13.95 14.02 13.81 13.98 2,673,491 +0.01(+0.09%)
Jan 09, 2015 14.07 14.12 13.89 13.97 2,159,109 -0.16(-1.17%)
Jan 08, 2015 14.07 14.28 14.04 14.13 3,344,592 +0.09(+0.67%)
Jan 07, 2015 13.87 14.11 13.81 14.04 7,134,374 +0.23(+1.68%)
Jan 06, 2015 13.74 13.93 13.66 13.81 7,140,034 +0.03(+0.20%)
Jan 05, 2015 13.87 13.90 13.70 13.78 2,883,930 -0.17(-1.23%)
Jan 02, 2015 13.94 14.03 13.86 13.95 2,252,315 -0.04(-0.31%)
Dec 31, 2014 14.05 13.99 13.99 13.99 1,900,895 -0.06(-0.41%)
Dec 30, 2014 14.10 14.15 14.00 14.05 1,970,163 -0.04(-0.30%)
Dec 29, 2014 14.05 14.15 14.02 14.09 2,120,065 -0.03(-0.19%)
Dec 26, 2014 14.09 14.14 14.02 14.12 1,004,387 +0.10(+0.72%)
Dec 24, 2014 14.03 14.02 14.02 14.02 1,308,012 +0.01(+0.04%)
Dec 23, 2014 13.97 14.06 13.96 14.01 1,907,053 +0.04(+0.31%)
Dec 22, 2014 13.93 14.07 13.92 13.97 2,734,408 -0.01(-0.07%)
Dec 19, 2014 14.04 14.06 13.87 13.98 4,393,693 +0.05(+0.37%)
Dec 18, 2014 13.90 13.94 13.70 13.93 3,305,243 +0.15(+1.06%)
Dec 17, 2014 13.74 13.84 13.57 13.78 3,701,649 +0.05(+0.36%)
Dec 16, 2014 13.48 13.83 13.48 13.73 3,569,176 +0.19(+1.40%)
Dec 15, 2014 13.58 13.73 13.43 13.54 3,738,870 -0.07(-0.49%)
Dec 12, 2014 13.72 13.74 13.52 13.61 3,163,866 -0.20(-1.48%)
Dec 11, 2014 13.49 13.86 13.47 13.82 3,741,496 +0.48(+3.59%)
Dec 10, 2014 13.53 13.54 13.22 13.34 3,704,363 -0.22(-1.62%)
Dec 09, 2014 13.45 13.57 13.36 13.56 3,378,835 +0.07(+0.55%)
Dec 08, 2014 13.59 13.63 13.37 13.48 3,324,538 -0.09(-0.66%)
Dec 05, 2014 13.59 13.59 13.51 13.57 3,359,132 -0.03(-0.22%)
Dec 04, 2014 13.76 13.76 13.55 13.60 3,256,063 -0.20(-1.42%)
Dec 03, 2014 13.74 13.82 13.61 13.80 2,629,410 +0.04(+0.28%)
Dec 02, 2014 13.92 13.99 13.68 13.76 4,650,906 -0.20(-1.43%)
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.