Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.46 13.63 13.38 13.38 8,540,548 -0.05(-0.34%)
Feb 26, 2015 13.46 13.57 13.41 13.43 2,876,760 -0.07(-0.54%)
Feb 25, 2015 13.56 13.59 13.43 13.50 2,730,631 +0.00(+0.00%)
Feb 24, 2015 13.55 13.65 13.45 13.50 3,187,579 -0.07(-0.50%)
Feb 23, 2015 13.58 13.69 13.53 13.57 3,172,725 -0.05(-0.38%)
Feb 20, 2015 13.52 13.67 13.46 13.62 2,913,460 +0.10(+0.72%)
Feb 19, 2015 13.48 13.60 13.48 13.52 3,172,853 -0.15(-1.12%)
Feb 18, 2015 13.65 13.69 13.51 13.68 3,540,918 -0.05(-0.36%)
Feb 17, 2015 13.74 13.80 13.67 13.73 2,997,247 +0.06(+0.42%)
Feb 13, 2015 13.65 13.67 13.67 13.67 2,606,524 +0.04(+0.31%)
Feb 12, 2015 13.75 13.76 13.43 13.63 5,843,213 +0.07(+0.50%)
Feb 11, 2015 13.50 13.66 13.47 13.56 5,713,292 +0.02(+0.14%)
Feb 10, 2015 13.48 13.62 13.45 13.54 8,301,410 +0.10(+0.75%)
Feb 09, 2015 13.54 13.66 13.33 13.44 22,850,990 -0.40(-2.89%)
Feb 06, 2015 14.37 14.38 13.73 13.84 8,192,691 -0.65(-4.47%)
Feb 05, 2015 14.45 14.75 14.44 14.49 3,714,864 +0.19(+1.30%)
Feb 04, 2015 14.18 14.36 14.16 14.30 2,942,373 +0.04(+0.26%)
Feb 03, 2015 14.27 14.34 14.13 14.26 3,018,383 +0.06(+0.43%)
Feb 02, 2015 14.18 14.29 14.08 14.20 3,333,630 +0.16(+1.18%)
Jan 30, 2015 13.96 14.27 13.91 14.04 2,891,562 -0.09(-0.65%)
Jan 29, 2015 14.15 14.24 13.93 14.13 2,392,143 +0.00(+0.00%)
Jan 28, 2015 14.24 14.37 14.10 14.13 1,962,650 -0.09(-0.62%)
Jan 27, 2015 14.11 14.29 14.07 14.22 2,894,299 +0.03(+0.24%)
Jan 26, 2015 14.30 14.35 14.13 14.18 3,198,136 -0.22(-1.53%)
Jan 23, 2015 14.42 14.54 14.38 14.40 2,351,874 -0.04(-0.30%)
Jan 22, 2015 14.23 14.57 14.23 14.45 2,713,515 +0.19(+1.35%)
Jan 21, 2015 14.49 14.53 14.20 14.25 3,981,677 -0.23(-1.60%)
Jan 20, 2015 14.57 14.62 14.46 14.49 4,188,068 -0.03(-0.23%)
Jan 16, 2015 14.00 14.63 14.00 14.52 8,068,303 +0.43(+3.08%)
Jan 15, 2015 14.10 14.21 13.97 14.09 2,651,754 -0.01(-0.09%)
Jan 14, 2015 14.07 14.25 14.00 14.10 2,905,208 -0.03(-0.22%)
Jan 13, 2015 14.06 14.28 13.99 14.13 2,898,842 +0.13(+0.94%)
Jan 12, 2015 13.97 14.03 13.83 14.00 2,670,137 +0.01(+0.09%)
Jan 09, 2015 14.09 14.14 13.91 13.99 2,156,400 -0.16(-1.17%)
Jan 08, 2015 14.08 14.30 14.06 14.15 3,340,396 +0.09(+0.67%)
Jan 07, 2015 13.89 14.13 13.82 14.06 7,125,424 +0.23(+1.68%)
Jan 06, 2015 13.76 13.95 13.68 13.82 7,131,077 +0.03(+0.20%)
Jan 05, 2015 13.89 13.92 13.72 13.80 2,880,312 -0.17(-1.22%)
Jan 02, 2015 13.96 14.05 13.88 13.97 2,249,489 -0.04(-0.31%)
Dec 31, 2014 14.07 14.01 14.01 14.01 1,898,510 -0.06(-0.41%)
Dec 30, 2014 14.12 14.16 14.02 14.07 1,967,691 -0.04(-0.30%)
Dec 29, 2014 14.07 14.16 14.04 14.11 2,117,405 -0.03(-0.19%)
Dec 26, 2014 14.11 14.15 14.03 14.14 1,003,127 +0.10(+0.72%)
Dec 24, 2014 14.05 14.04 14.04 14.04 1,306,371 +0.01(+0.04%)
Dec 23, 2014 13.99 14.08 13.97 14.03 1,904,661 +0.04(+0.31%)
Dec 22, 2014 13.95 14.09 13.94 13.99 2,730,978 -0.01(-0.07%)
Dec 19, 2014 14.06 14.08 13.89 14.00 4,388,181 +0.05(+0.37%)
Dec 18, 2014 13.92 13.96 13.72 13.95 3,301,097 +0.15(+1.06%)
Dec 17, 2014 13.76 13.86 13.59 13.80 3,697,005 +0.05(+0.36%)
Dec 16, 2014 13.50 13.85 13.50 13.75 3,564,699 +0.19(+1.40%)
Dec 15, 2014 13.60 13.74 13.45 13.56 3,734,180 -0.07(-0.49%)
Dec 12, 2014 13.74 13.76 13.54 13.63 3,159,897 -0.20(-1.48%)
Dec 11, 2014 13.51 13.88 13.49 13.83 3,736,802 +0.48(+3.59%)
Dec 10, 2014 13.55 13.56 13.23 13.35 3,699,716 -0.22(-1.62%)
Dec 09, 2014 13.47 13.59 13.37 13.57 3,374,597 +0.07(+0.55%)
Dec 08, 2014 13.60 13.64 13.39 13.50 3,320,367 -0.09(-0.66%)
Dec 05, 2014 13.60 13.60 13.53 13.59 3,354,918 -0.03(-0.22%)
Dec 04, 2014 13.78 13.78 13.57 13.62 3,251,979 -0.20(-1.42%)
Dec 03, 2014 13.76 13.83 13.63 13.82 2,626,112 +0.04(+0.28%)
Dec 02, 2014 13.93 14.01 13.69 13.78 4,645,072 -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.