Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.52 21.52 21.10 21.36 892,213 -0.16(-0.74%)
Mar 30, 2015 21.06 21.58 21.06 21.52 1,067,765 +0.53(+2.51%)
Mar 27, 2015 20.88 21.23 20.88 20.99 1,193,951 +0.18(+0.89%)
Mar 26, 2015 20.19 20.92 20.07 20.81 1,215,424 +0.57(+2.82%)
Mar 25, 2015 20.42 20.42 20.22 20.24 1,525,785 -0.10(-0.48%)
Mar 24, 2015 20.35 20.46 20.10 20.33 995,476 +0.01(+0.04%)
Mar 23, 2015 20.03 20.44 20.00 20.33 568,288 +0.27(+1.36%)
Mar 20, 2015 20.12 20.22 19.98 20.05 1,024,496 +0.11(+0.53%)
Mar 19, 2015 19.61 20.22 19.59 19.95 2,616,975 +0.26(+1.34%)
Mar 18, 2015 19.42 19.69 19.15 19.68 4,385,413 +0.28(+1.45%)
Mar 17, 2015 19.71 19.87 19.34 19.40 701,958 -0.32(-1.61%)
Mar 16, 2015 19.48 19.82 19.35 19.72 1,222,007 +0.28(+1.45%)
Mar 13, 2015 19.52 19.62 19.25 19.44 1,375,318 -0.04(-0.18%)
Mar 12, 2015 19.03 19.49 18.95 19.47 1,372,348 +0.40(+2.10%)
Mar 11, 2015 19.21 19.32 18.90 19.07 1,193,697 -0.07(-0.39%)
Mar 10, 2015 18.96 19.25 18.88 19.15 2,400,345 +0.07(+0.37%)
Mar 09, 2015 18.91 19.12 18.75 19.08 799,394 +0.23(+1.21%)
Mar 06, 2015 18.95 19.08 18.68 18.85 917,811 -0.22(-1.15%)
Mar 05, 2015 19.08 19.08 18.89 19.07 759,954 +0.02(+0.09%)
Mar 04, 2015 19.29 19.29 18.97 19.05 1,019,323 -0.24(-1.23%)
Mar 03, 2015 19.17 19.34 19.10 19.29 1,325,885 +0.09(+0.46%)
Mar 02, 2015 19.04 19.25 18.97 19.20 1,425,142 +0.07(+0.37%)
Feb 27, 2015 19.17 19.27 18.88 19.13 868,689 +0.04(+0.23%)
Feb 26, 2015 19.24 19.39 18.98 19.09 3,424,376 -0.10(-0.50%)
Feb 25, 2015 19.02 19.22 18.85 19.18 1,231,233 +0.17(+0.88%)
Feb 24, 2015 18.77 19.02 18.46 19.02 1,143,165 +0.25(+1.36%)
Feb 23, 2015 18.59 18.96 18.59 18.76 1,049,491 +0.10(+0.52%)
Feb 20, 2015 18.90 18.90 18.55 18.66 1,810,670 -0.30(-1.58%)
Feb 19, 2015 19.37 19.45 18.94 18.96 3,838,149 -0.40(-2.09%)
Feb 18, 2015 19.33 19.97 18.92 19.37 2,217,921 -0.07(-0.36%)
Feb 17, 2015 19.21 19.46 19.04 19.44 1,021,393 +0.33(+1.70%)
Feb 13, 2015 19.14 19.11 19.11 19.11 2,391,078 -0.01(-0.05%)
Feb 12, 2015 19.31 19.35 19.00 19.12 1,623,901 -0.03(-0.14%)
Feb 11, 2015 19.07 19.19 18.95 19.15 937,630 +0.11(+0.60%)
Feb 10, 2015 19.62 19.62 19.01 19.03 2,479,338 -0.40(-2.04%)
Feb 09, 2015 19.42 19.57 19.09 19.43 1,323,114 -0.07(-0.36%)
Feb 06, 2015 19.30 19.66 19.08 19.50 2,604,379 +0.05(+0.27%)
Feb 05, 2015 18.47 19.52 18.45 19.45 12,057,919 +0.83(+4.44%)
Feb 04, 2015 18.34 18.95 18.09 18.62 957,833 +0.29(+1.58%)
Feb 03, 2015 17.80 18.49 17.72 18.33 1,069,617 +0.33(+1.81%)
Feb 02, 2015 17.92 18.02 17.51 18.00 1,266,915 +0.04(+0.24%)
Jan 30, 2015 17.94 18.03 17.76 17.96 706,844 -0.09(-0.49%)
Jan 29, 2015 17.66 18.08 17.37 18.05 713,573 +0.43(+2.45%)
Jan 28, 2015 17.71 17.88 17.36 17.62 542,399 -0.02(-0.10%)
Jan 27, 2015 17.27 17.64 17.21 17.64 726,143 +0.11(+0.65%)
Jan 26, 2015 17.80 18.00 16.90 17.52 1,438,147 -0.69(-3.77%)
Jan 23, 2015 18.07 18.33 17.90 18.21 995,759 +0.20(+1.12%)
Jan 22, 2015 17.58 18.00 17.55 18.00 1,306,081 +0.47(+2.66%)
Jan 21, 2015 17.54 17.64 17.41 17.54 603,163 +0.00(+0.00%)
Jan 20, 2015 17.26 17.58 17.19 17.54 461,836 +0.22(+1.27%)
Jan 16, 2015 17.28 17.58 17.21 17.32 450,074 +0.26(+1.55%)
Jan 15, 2015 17.28 17.60 16.99 17.06 381,861 -0.29(-1.67%)
Jan 14, 2015 16.91 17.41 16.91 17.35 573,745 +0.09(+0.51%)
Jan 13, 2015 17.21 17.80 17.21 17.26 398,059 +0.09(+0.51%)
Jan 12, 2015 17.40 17.42 17.11 17.17 222,835 -0.26(-1.51%)
Jan 09, 2015 17.42 18.01 17.42 17.43 337,932 -0.33(-1.88%)
Jan 08, 2015 17.28 17.81 17.28 17.77 736,575 +0.63(+3.69%)
Jan 07, 2015 17.15 17.47 17.06 17.13 623,011 -0.01(-0.05%)
Jan 06, 2015 17.50 17.59 16.95 17.14 1,394,985 -0.25(-1.42%)
Jan 05, 2015 17.74 17.78 17.20 17.39 1,065,349 -0.27(-1.54%)
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.