Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.82 21.40 20.36 20.38 53,908 -0.39(-1.87%)
Feb 26, 2015 21.00 21.32 20.74 20.77 67,482 -0.26(-1.22%)
Feb 25, 2015 20.26 21.09 20.26 21.03 209,393 +0.82(+4.03%)
Feb 24, 2015 19.77 20.29 19.76 20.21 127,614 +0.39(+1.96%)
Feb 23, 2015 19.72 19.91 19.36 19.82 115,084 +0.56(+2.90%)
Feb 20, 2015 19.58 19.58 19.24 19.26 51,794 -0.23(-1.17%)
Feb 19, 2015 19.34 19.80 19.16 19.49 82,289 +0.01(+0.05%)
Feb 18, 2015 19.31 19.54 19.20 19.48 49,919 +0.13(+0.69%)
Feb 17, 2015 19.26 19.45 19.11 19.35 46,537 +0.05(+0.25%)
Feb 13, 2015 19.20 19.30 19.30 19.30 231,536 +0.13(+0.69%)
Feb 12, 2015 19.09 19.29 19.03 19.17 99,191 +0.10(+0.55%)
Feb 11, 2015 19.12 19.27 18.99 19.06 176,402 -0.02(-0.10%)
Feb 10, 2015 19.02 19.19 18.99 19.08 135,078 +0.10(+0.55%)
Feb 09, 2015 19.06 19.24 18.93 18.98 83,809 -0.24(-1.23%)
Feb 06, 2015 18.89 19.34 18.89 19.22 181,656 +0.26(+1.35%)
Feb 05, 2015 18.71 19.18 18.65 18.96 155,520 +0.38(+2.04%)
Feb 04, 2015 18.46 18.82 18.44 18.58 54,309 +0.09(+0.51%)
Feb 03, 2015 18.79 18.80 18.41 18.49 59,211 -0.09(-0.46%)
Feb 02, 2015 18.36 18.63 17.73 18.57 87,370 +0.24(+1.29%)
Jan 30, 2015 18.71 18.76 18.25 18.33 144,149 -0.43(-2.27%)
Jan 29, 2015 18.46 18.82 18.21 18.76 84,518 +0.10(+0.56%)
Jan 28, 2015 18.52 18.80 18.07 18.66 83,654 +0.35(+1.92%)
Jan 27, 2015 18.36 18.67 18.14 18.31 44,525 -0.10(-0.57%)
Jan 26, 2015 18.81 19.15 18.11 18.41 156,298 +0.03(+0.15%)
Jan 23, 2015 18.01 18.65 17.79 18.38 149,242 +0.52(+2.92%)
Jan 22, 2015 16.53 18.06 16.53 17.86 210,651 +1.44(+8.78%)
Jan 21, 2015 17.38 17.83 16.16 16.42 338,911 -0.75(-4.36%)
Jan 20, 2015 18.73 18.73 17.15 17.17 246,850 -1.13(-6.17%)
Jan 16, 2015 19.20 19.20 18.07 18.30 1,926,570 -1.70(-8.49%)
Jan 15, 2015 19.82 20.52 19.74 19.99 124,113 -0.41(-2.00%)
Jan 14, 2015 18.96 20.55 18.85 20.40 74,988 +1.19(+6.17%)
Jan 13, 2015 20.18 20.47 18.75 19.22 33,850 -0.86(-4.30%)
Jan 12, 2015 19.48 20.08 19.37 20.08 17,144 +0.79(+4.08%)
Jan 09, 2015 19.06 19.55 18.94 19.29 16,695 +0.21(+1.09%)
Jan 08, 2015 19.03 19.11 18.90 19.08 53,744 -0.07(-0.35%)
Jan 07, 2015 19.05 19.28 18.57 19.15 36,349 +0.18(+0.95%)
Jan 06, 2015 21.43 21.50 18.63 18.97 126,878 -2.38(-11.15%)
Jan 05, 2015 21.54 21.73 20.90 21.35 17,003 -0.41(-1.87%)
Jan 02, 2015 21.46 21.79 21.28 21.76 9,820 +0.31(+1.46%)
Dec 31, 2014 21.48 21.44 21.44 21.44 7,172 -0.09(-0.40%)
Dec 30, 2014 21.49 21.58 21.42 21.53 4,260 +0.04(+0.18%)
Dec 29, 2014 21.38 21.79 21.38 21.49 10,331 +0.09(+0.44%)
Dec 26, 2014 20.88 21.43 20.88 21.40 5,131 +0.46(+2.17%)
Dec 24, 2014 21.14 20.94 20.94 20.94 2,426 +0.14(+0.68%)
Dec 23, 2014 21.22 21.23 20.73 20.80 7,726 -0.46(-2.14%)
Dec 22, 2014 21.24 21.60 21.13 21.25 25,413 +0.08(+0.36%)
Dec 19, 2014 20.64 21.23 20.64 21.18 52,678 +0.43(+2.07%)
Dec 18, 2014 20.72 20.78 20.25 20.75 18,974 +0.40(+1.95%)
Dec 17, 2014 20.00 20.51 19.81 20.35 13,089 +0.28(+1.41%)
Dec 16, 2014 19.74 20.15 19.69 20.07 10,468 +0.51(+2.61%)
Dec 15, 2014 19.47 19.58 19.36 19.56 7,725 -0.19(-0.96%)
Dec 12, 2014 19.54 19.80 18.69 19.75 8,876 -0.09(-0.48%)
Dec 11, 2014 19.80 19.91 19.17 19.84 9,156 +0.26(+1.30%)
Dec 10, 2014 20.17 20.23 19.51 19.59 14,621 -0.60(-2.95%)
Dec 09, 2014 19.36 20.20 19.21 20.18 12,083 +0.81(+4.20%)
Dec 08, 2014 19.15 19.51 19.15 19.37 18,079 +0.09(+0.49%)
Dec 05, 2014 18.86 19.41 18.79 19.28 15,177 +0.40(+2.10%)
Dec 04, 2014 18.37 18.89 18.37 18.88 13,808 +0.27(+1.47%)
Dec 03, 2014 17.61 18.75 17.61 18.61 9,023 -0.23(-1.20%)
Dec 02, 2014 18.69 19.07 18.35 18.83 14,628 +0.14(+0.76%)
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.