Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.64 14.71 14.62 14.70 46,699,404 +0.03(+0.17%)
Feb 26, 2015 14.51 14.71 14.49 14.67 54,439,104 +0.12(+0.85%)
Feb 25, 2015 14.52 14.56 14.45 14.55 41,935,832 +0.07(+0.47%)
Feb 24, 2015 14.36 14.51 14.29 14.48 45,566,724 +0.09(+0.59%)
Feb 23, 2015 14.45 14.48 14.35 14.40 55,051,012 -0.10(-0.67%)
Feb 20, 2015 14.49 14.50 14.39 14.50 50,034,016 -0.00(-0.03%)
Feb 19, 2015 14.67 14.67 14.47 14.50 44,465,872 -0.17(-1.16%)
Feb 18, 2015 14.77 14.77 14.61 14.67 40,196,136 -0.09(-0.63%)
Feb 17, 2015 14.72 14.77 14.65 14.76 45,265,744 +0.02(+0.14%)
Feb 13, 2015 14.70 14.74 14.74 14.74 37,809,764 +0.02(+0.14%)
Feb 12, 2015 14.64 14.73 14.56 14.72 46,701,760 +0.09(+0.64%)
Feb 11, 2015 14.80 14.81 14.57 14.63 74,999,960 -0.20(-1.32%)
Feb 10, 2015 14.83 14.92 14.80 14.82 46,720,948 +0.09(+0.61%)
Feb 09, 2015 14.76 14.85 14.71 14.73 47,274,172 -0.10(-0.66%)
Feb 06, 2015 14.67 14.91 14.64 14.83 65,144,508 +0.14(+0.96%)
Feb 05, 2015 14.67 14.72 14.60 14.69 44,848,780 +0.06(+0.38%)
Feb 04, 2015 14.60 14.78 14.56 14.64 70,164,216 +0.03(+0.20%)
Feb 03, 2015 14.32 14.61 14.31 14.61 97,866,368 +0.33(+2.32%)
Feb 02, 2015 14.17 14.30 13.95 14.27 87,623,128 +0.27(+1.94%)
Jan 30, 2015 13.94 14.22 13.92 14.00 132,316,544 -0.02(-0.12%)
Jan 29, 2015 13.90 14.08 13.79 14.02 73,035,960 +0.12(+0.86%)
Jan 28, 2015 14.24 14.31 13.88 13.90 107,772,504 -0.06(-0.40%)
Jan 27, 2015 14.07 14.09 13.96 13.96 72,361,048 -0.16(-1.12%)
Jan 26, 2015 14.17 14.18 14.06 14.11 67,065,088 -0.08(-0.57%)
Jan 23, 2015 14.38 14.38 14.18 14.19 59,833,060 -0.18(-1.24%)
Jan 22, 2015 14.39 14.43 14.16 14.37 81,706,256 -0.09(-0.62%)
Jan 21, 2015 14.38 14.56 14.31 14.46 81,925,016 +0.02(+0.15%)
Jan 20, 2015 14.41 14.44 14.27 14.44 47,520,216 +0.06(+0.44%)
Jan 16, 2015 14.10 14.40 14.10 14.38 88,225,840 +0.23(+1.62%)
Jan 15, 2015 14.18 14.32 14.11 14.15 60,654,892 -0.03(-0.21%)
Jan 14, 2015 14.16 14.23 14.05 14.18 51,778,988 -0.07(-0.48%)
Jan 13, 2015 14.34 14.43 14.15 14.24 57,035,400 +0.00(+0.00%)
Jan 12, 2015 14.29 14.36 14.24 14.24 47,355,016 +0.04(+0.27%)
Jan 09, 2015 14.30 14.33 14.20 14.21 50,528,916 -0.04(-0.30%)
Jan 08, 2015 14.14 14.28 14.10 14.25 53,574,696 +0.14(+0.99%)
Jan 07, 2015 14.28 14.29 13.92 14.11 74,421,480 +0.02(+0.12%)
Jan 06, 2015 14.16 14.18 13.99 14.09 70,399,280 +0.02(+0.15%)
Jan 05, 2015 14.21 14.23 14.06 14.07 72,546,968 -0.13(-0.94%)
Jan 02, 2015 14.09 14.25 14.13 14.21 49,031,988 +0.12(+0.83%)
Dec 31, 2014 14.25 14.09 14.09 14.09 57,649,184 -0.21(-1.44%)
Dec 30, 2014 14.30 14.34 14.27 14.29 29,490,148 -0.01(-0.09%)
Dec 29, 2014 14.29 14.37 14.27 14.31 30,299,086 -0.03(-0.18%)
Dec 26, 2014 14.28 14.36 14.25 14.33 27,388,522 +0.09(+0.62%)
Dec 24, 2014 14.27 14.24 14.24 14.24 21,058,388 -0.03(-0.21%)
Dec 23, 2014 14.29 14.33 14.22 14.27 46,253,556 +0.08(+0.53%)
Dec 22, 2014 14.12 14.25 14.08 14.20 54,085,496 +0.13(+0.92%)
Dec 19, 2014 14.04 14.16 13.99 14.07 95,846,992 +0.01(+0.09%)
Dec 18, 2014 13.85 14.05 13.78 14.05 89,617,208 +0.35(+2.57%)
Dec 17, 2014 13.51 13.76 13.49 13.70 68,994,080 +0.22(+1.65%)
Dec 16, 2014 13.52 13.76 13.47 13.48 69,021,616 -0.05(-0.34%)
Dec 15, 2014 13.55 13.61 13.45 13.53 71,498,752 +0.04(+0.28%)
Dec 12, 2014 13.64 13.66 13.49 13.49 71,698,608 -0.23(-1.68%)
Dec 11, 2014 13.68 13.86 13.66 13.72 66,749,476 +0.09(+0.68%)
Dec 10, 2014 13.79 13.79 13.59 13.63 82,881,568 -0.17(-1.22%)
Dec 09, 2014 13.97 13.98 13.59 13.79 141,240,192 -0.42(-2.92%)
Dec 08, 2014 14.25 14.30 14.20 14.21 40,713,432 -0.03(-0.18%)
Dec 05, 2014 14.21 14.22 14.16 14.23 45,048,556 +0.01(+0.09%)
Dec 04, 2014 14.29 14.30 14.15 14.22 54,909,568 -0.04(-0.26%)
Dec 03, 2014 14.36 14.37 14.23 14.26 73,293,272 -0.12(-0.85%)
Dec 02, 2014 14.63 14.68 14.33 14.38 87,926,136 -0.32(-2.20%)
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.