Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.41 17.94 17.30 17.92 1,313,331 +0.66(+3.82%)
Feb 26, 2015 17.11 17.42 17.01 17.26 809,150 +0.01(+0.06%)
Feb 25, 2015 17.43 17.97 16.80 17.25 3,316,129 -1.64(-8.68%)
Feb 24, 2015 17.75 18.98 17.75 18.89 1,279,287 +1.10(+6.18%)
Feb 23, 2015 18.66 18.80 17.70 17.79 1,109,955 -0.94(-5.02%)
Feb 20, 2015 18.70 19.17 18.67 18.73 366,443 -0.07(-0.37%)
Feb 19, 2015 19.00 19.06 18.74 18.80 266,514 -0.20(-1.05%)
Feb 18, 2015 19.09 19.25 18.94 19.00 230,959 -0.21(-1.12%)
Feb 17, 2015 19.32 19.52 19.12 19.21 267,003 -0.18(-0.95%)
Feb 13, 2015 19.38 19.40 19.40 19.40 258,300 +0.02(+0.10%)
Feb 12, 2015 19.05 19.58 18.96 19.38 437,421 +0.33(+1.73%)
Feb 11, 2015 20.36 20.36 19.04 19.05 815,857 -1.42(-6.94%)
Feb 10, 2015 20.18 20.61 19.94 20.47 488,262 +0.36(+1.79%)
Feb 09, 2015 19.78 20.29 19.78 20.11 390,412 +0.22(+1.11%)
Feb 06, 2015 19.98 20.22 19.61 19.89 340,294 -0.11(-0.55%)
Feb 05, 2015 19.34 20.22 19.24 20.00 501,845 +0.58(+2.99%)
Feb 04, 2015 19.07 19.56 19.07 19.42 355,622 +0.23(+1.20%)
Feb 03, 2015 18.96 19.77 18.84 19.19 1,226,349 +0.25(+1.32%)
Feb 02, 2015 18.01 18.96 18.00 18.94 441,636 +0.88(+4.87%)
Jan 30, 2015 18.37 18.80 18.02 18.06 514,892 -0.56(-3.01%)
Jan 29, 2015 18.77 18.77 18.20 18.62 282,046 -0.18(-0.96%)
Jan 28, 2015 19.58 19.58 18.67 18.80 354,969 -0.63(-3.24%)
Jan 27, 2015 19.46 19.69 19.25 19.43 465,377 -0.23(-1.17%)
Jan 26, 2015 19.24 19.80 19.11 19.66 332,416 +0.40(+2.08%)
Jan 23, 2015 19.24 19.31 18.87 19.26 483,284 -0.06(-0.31%)
Jan 22, 2015 19.00 19.36 18.76 19.32 594,516 +0.79(+4.26%)
Jan 21, 2015 18.20 18.53 18.08 18.53 367,839 +0.29(+1.59%)
Jan 20, 2015 18.41 18.41 17.95 18.24 577,006 +0.32(+1.76%)
Jan 16, 2015 18.05 18.35 17.81 17.92 550,893 -0.14(-0.75%)
Jan 15, 2015 18.63 18.78 18.02 18.06 280,860 -0.57(-3.06%)
Jan 14, 2015 18.51 18.73 18.22 18.63 296,218 -0.15(-0.80%)
Jan 13, 2015 19.00 19.39 18.60 18.78 460,481 -0.26(-1.37%)
Jan 12, 2015 19.14 19.32 18.86 19.04 273,994 -0.09(-0.47%)
Jan 09, 2015 19.23 19.33 18.88 19.13 491,114 -0.16(-0.83%)
Jan 08, 2015 19.17 19.70 19.14 19.29 448,870 +0.15(+0.78%)
Jan 07, 2015 19.35 19.53 19.10 19.14 346,564 -0.12(-0.62%)
Jan 06, 2015 19.18 19.65 19.05 19.26 662,986 -0.04(-0.21%)
Jan 05, 2015 19.42 19.65 19.05 19.30 580,956 -0.42(-2.13%)
Jan 02, 2015 20.14 20.31 19.33 19.72 824,509 -0.40(-1.99%)
Dec 31, 2014 20.55 20.12 20.12 20.12 749,400 -0.43(-2.09%)
Dec 30, 2014 20.83 21.12 20.22 20.55 666,287 -0.52(-2.47%)
Dec 29, 2014 20.80 21.55 20.30 21.07 931,330 +0.08(+0.38%)
Dec 26, 2014 21.11 21.54 20.99 20.99 294,869 -0.16(-0.76%)
Dec 24, 2014 21.13 21.15 21.15 21.15 359,900 -0.05(-0.24%)
Dec 23, 2014 21.03 21.86 21.03 21.20 603,545 +0.24(+1.15%)
Dec 22, 2014 20.52 21.18 20.52 20.96 509,824 +0.24(+1.16%)
Dec 19, 2014 20.54 20.83 20.27 20.72 475,410 +0.15(+0.73%)
Dec 18, 2014 20.73 20.87 20.16 20.57 546,141 -0.01(-0.05%)
Dec 17, 2014 20.37 20.89 20.20 20.58 252,901 +0.18(+0.88%)
Dec 16, 2014 20.35 21.09 20.03 20.40 501,073 -0.02(-0.10%)
Dec 15, 2014 21.08 21.47 20.30 20.42 421,369 -0.62(-2.95%)
Dec 12, 2014 20.52 21.42 20.52 21.04 605,116 +0.30(+1.45%)
Dec 11, 2014 20.02 21.20 19.92 20.74 1,003,168 +0.62(+3.08%)
Dec 10, 2014 20.50 20.90 19.85 20.12 572,390 -0.27(-1.32%)
Dec 09, 2014 20.03 20.55 20.00 20.39 539,163 +0.18(+0.89%)
Dec 08, 2014 20.72 20.93 20.20 20.21 563,170 -0.72(-3.44%)
Dec 05, 2014 20.69 21.00 20.23 20.93 642,602 +0.42(+2.05%)
Dec 04, 2014 21.18 21.32 20.30 20.51 579,451 -0.82(-3.84%)
Dec 03, 2014 20.67 22.04 20.36 21.33 903,686 +0.58(+2.80%)
Dec 02, 2014 21.45 21.89 20.50 20.75 587,416 -0.64(-2.99%)
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.