Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.26 19.44 19.25 19.30 190,857 -0.04(-0.21%)
Feb 26, 2015 19.39 19.34 186,856 +0.12(+0.62%)
Feb 25, 2015 19.11 19.33 19.11 19.22 234,098 +0.05(+0.26%)
Feb 24, 2015 19.21 19.26 19.00 19.17 196,390 +0.02(+0.10%)
Feb 23, 2015 19.04 19.19 18.92 19.15 450,601 +0.09(+0.47%)
Feb 20, 2015 18.98 19.09 18.88 19.06 1,160,988 -0.01(-0.05%)
Feb 19, 2015 18.86 19.13 18.82 19.07 313,801 +0.11(+0.58%)
Feb 18, 2015 18.93 19.06 18.85 18.96 341,869 +0.06(+0.32%)
Feb 17, 2015 18.86 19.08 18.78 18.90 372,250 -0.01(-0.05%)
Feb 13, 2015 18.91 18.91 18.91 0 +0.11(+0.59%)
Feb 12, 2015 18.80 18.97 18.65 18.80 541,821 +0.08(+0.43%)
Feb 11, 2015 18.59 18.90 18.50 18.72 595,196 +0.12(+0.65%)
Feb 10, 2015 18.63 18.78 18.49 18.60 498,320 +0.13(+0.70%)
Feb 09, 2015 18.67 18.92 18.43 18.47 444,851 -0.21(-1.12%)
Feb 06, 2015 18.58 18.93 18.55 18.68 840,402 +0.06(+0.32%)
Feb 05, 2015 18.47 18.66 18.24 18.62 578,421 +0.14(+0.76%)
Feb 04, 2015 18.19 18.69 18.17 18.48 768,497 +0.31(+1.71%)
Feb 03, 2015 17.58 18.21 17.58 18.17 968,779 +0.77(+4.43%)
Feb 02, 2015 16.85 17.80 16.85 17.40 838,952 +0.60(+3.57%)
Jan 30, 2015 16.98 17.21 16.71 16.80 667,526 -0.29(-1.70%)
Jan 29, 2015 17.02 17.24 16.80 17.09 213,283 +0.08(+0.47%)
Jan 28, 2015 17.53 17.53 16.98 17.01 203,640 -0.35(-2.02%)
Jan 27, 2015 17.32 17.43 17.30 17.36 161,717 -0.19(-1.08%)
Jan 26, 2015 17.79 17.83 17.42 17.55 261,970 -0.22(-1.24%)
Jan 23, 2015 17.75 17.90 17.50 17.77 721,074 +0.08(+0.45%)
Jan 22, 2015 17.32 17.79 17.13 17.69 297,517 +0.52(+3.03%)
Jan 21, 2015 17.23 17.45 17.05 17.17 256,003 -0.05(-0.29%)
Jan 20, 2015 17.31 17.33 17.04 17.22 247,240 -0.05(-0.29%)
Jan 16, 2015 17.04 17.31 16.93 17.27 202,540 +0.10(+0.58%)
Jan 15, 2015 17.07 17.17 260,962 -0.03(-0.17%)
Jan 14, 2015 17.16 17.38 17.04 17.20 129,926 -0.19(-1.09%)
Jan 13, 2015 17.39 155,399 +0.13(+0.75%)
Jan 12, 2015 17.41 17.48 17.08 17.26 229,177 -0.09(-0.52%)
Jan 09, 2015 17.26 17.50 17.14 17.35 120,591 +0.06(+0.35%)
Jan 08, 2015 17.29 17.64 17.25 17.29 271,447 +0.08(+0.46%)
Jan 07, 2015 17.58 17.78 17.11 17.21 190,653 -0.30(-1.71%)
Jan 06, 2015 17.98 18.05 17.27 17.51 174,365 -0.41(-2.29%)
Jan 05, 2015 18.01 18.19 17.71 17.92 141,199 -0.23(-1.27%)
Jan 02, 2015 18.40 18.55 18.11 18.15 204,529 -0.15(-0.82%)
Dec 31, 2014 18.30 18.30 18.30 0 -0.13(-0.71%)
Dec 30, 2014 18.34 18.55 18.07 18.43 115,241 +0.05(+0.27%)
Dec 29, 2014 18.29 18.49 18.23 18.38 130,624 +0.04(+0.22%)
Dec 26, 2014 18.25 18.38 18.10 18.34 92,574 +0.14(+0.77%)
Dec 24, 2014 18.20 18.20 18.20 0 +0.28(+1.56%)
Dec 23, 2014 17.61 18.17 17.55 17.92 258,915 +0.30(+1.70%)
Dec 22, 2014 17.48 17.72 17.32 17.62 220,783 +0.11(+0.63%)
Dec 19, 2014 17.48 17.65 17.12 17.51 1,062,595 +0.13(+0.75%)
Dec 18, 2014 17.25 17.64 17.13 17.38 220,119 +0.39(+2.30%)
Dec 17, 2014 16.57 17.00 16.24 16.99 258,040 +0.49(+2.97%)
Dec 16, 2014 16.84 16.50 249,330 +0.27(+1.66%)
Dec 15, 2014 16.64 16.64 16.20 16.23 238,217 -0.30(-1.81%)
Dec 12, 2014 17.03 17.04 16.40 16.53 259,738 -0.66(-3.84%)
Dec 11, 2014 17.42 17.45 17.09 17.19 280,908 -0.10(-0.58%)
Dec 10, 2014 17.52 17.56 17.11 17.29 324,621 -0.20(-1.14%)
Dec 09, 2014 16.52 17.50 16.47 17.49 250,682 +0.77(+4.61%)
Dec 08, 2014 16.84 17.16 16.67 16.72 105,045 -0.22(-1.30%)
Dec 05, 2014 16.67 17.00 16.67 16.94 164,727 +0.26(+1.56%)
Dec 04, 2014 16.89 16.93 16.56 16.68 158,043 -0.24(-1.42%)
Dec 03, 2014 16.73 17.15 16.73 16.92 201,613 +0.15(+0.89%)
Dec 02, 2014 16.45 16.86 16.31 16.77 158,684 +0.36(+2.19%)
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.