Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.84 21.37 20.42 20.75 168,194 -0.25(-1.20%)
Mar 30, 2015 21.27 21.33 20.69 21.00 256,202 -0.97(-4.42%)
Mar 27, 2015 22.50 22.55 21.64 21.97 645,129 -0.41(-1.83%)
Mar 26, 2015 22.54 22.76 22.17 22.38 360,303 +0.37(+1.68%)
Mar 25, 2015 22.58 22.65 21.96 22.01 231,679 -0.14(-0.63%)
Mar 24, 2015 21.93 22.16 21.45 22.15 287,258 -0.19(-0.85%)
Mar 23, 2015 21.53 22.53 21.43 22.34 476,791 +1.22(+5.78%)
Mar 20, 2015 19.68 21.75 19.56 21.12 939,498 +2.11(+11.10%)
Mar 19, 2015 18.39 19.24 18.21 19.01 333,000 +0.21(+1.14%)
Mar 18, 2015 17.03 18.80 16.85 18.80 610,742 +1.68(+9.78%)
Mar 17, 2015 16.70 17.70 16.64 17.12 173,965 -0.31(-1.78%)
Mar 16, 2015 17.62 17.66 17.00 17.43 281,598 +0.21(+1.22%)
Mar 13, 2015 17.32 17.35 16.89 17.22 205,914 -0.02(-0.09%)
Mar 12, 2015 17.37 17.43 16.91 17.24 250,028 +0.31(+1.82%)
Mar 11, 2015 17.35 17.36 16.25 16.93 711,340 -0.67(-3.82%)
Mar 10, 2015 17.90 18.12 17.48 17.60 377,958 -0.38(-2.11%)
Mar 09, 2015 18.06 18.23 17.91 17.98 275,707 -0.27(-1.48%)
Mar 06, 2015 18.30 18.51 17.89 18.25 1,024,805 -1.28(-6.55%)
Mar 05, 2015 19.63 20.05 19.30 19.53 188,556 +0.09(+0.46%)
Mar 04, 2015 19.79 19.70 19.00 19.44 284,290 -0.26(-1.32%)
Mar 03, 2015 20.40 20.80 19.55 19.70 455,561 -0.40(-1.99%)
Mar 02, 2015 20.87 21.00 20.06 20.10 203,500 -0.77(-3.69%)
Feb 27, 2015 21.16 21.28 20.74 20.87 284,786 +0.07(+0.34%)
Feb 26, 2015 21.51 21.57 20.70 20.80 235,519 +0.05(+0.24%)
Feb 25, 2015 20.77 20.92 20.46 20.75 482,846 +1.04(+5.28%)
Feb 24, 2015 19.80 20.62 19.20 19.71 620,325 -0.29(-1.45%)
Feb 23, 2015 20.37 21.12 19.80 20.00 487,150 +0.30(+1.52%)
Feb 20, 2015 20.46 20.66 19.56 19.70 548,214 -0.63(-3.10%)
Feb 19, 2015 20.77 20.94 20.18 20.33 574,076 -0.19(-0.93%)
Feb 18, 2015 20.51 21.07 19.86 20.52 687,101 -0.33(-1.58%)
Feb 17, 2015 20.46 20.86 19.99 20.85 1,504,012 -3.21(-13.34%)
Feb 13, 2015 23.97 24.06 24.06 24.06 416,200 +1.76(+7.89%)
Feb 12, 2015 22.46 22.66 21.90 22.30 120,589 +0.17(+0.77%)
Feb 11, 2015 22.72 22.78 21.87 22.13 148,961 -0.48(-2.12%)
Feb 10, 2015 22.78 23.40 22.39 22.61 150,550 -0.54(-2.33%)
Feb 09, 2015 22.72 23.53 22.72 23.15 242,957 +1.15(+5.23%)
Feb 06, 2015 22.67 22.97 21.27 22.00 798,935 -2.49(-10.17%)
Feb 05, 2015 23.62 24.49 23.05 24.49 244,253 -0.22(-0.89%)
Feb 04, 2015 24.89 25.95 24.67 24.71 346,312 +0.39(+1.60%)
Feb 03, 2015 24.55 25.19 23.48 24.32 369,682 +0.35(+1.46%)
Feb 02, 2015 23.69 24.64 23.52 23.97 240,704 -0.30(-1.24%)
Jan 30, 2015 22.83 24.50 22.79 24.27 468,336 +1.24(+5.38%)
Jan 29, 2015 25.62 25.71 22.22 23.03 1,204,609 -5.14(-18.25%)
Jan 28, 2015 28.09 28.89 27.91 28.17 295,860 -0.49(-1.71%)
Jan 27, 2015 27.92 28.67 27.92 28.66 409,358 +0.98(+3.54%)
Jan 26, 2015 28.71 28.93 27.60 27.68 485,058 -2.01(-6.77%)
Jan 23, 2015 29.43 29.88 28.72 29.69 385,243 -0.43(-1.43%)
Jan 22, 2015 29.89 30.51 29.05 30.12 625,962 +1.13(+3.90%)
Jan 21, 2015 30.21 30.53 28.30 28.99 766,085 +1.02(+3.65%)
Jan 20, 2015 27.42 28.34 27.21 27.97 695,703 +1.07(+3.98%)
Jan 16, 2015 24.52 27.42 24.45 26.90 901,248 +3.60(+15.45%)
Jan 15, 2015 24.18 24.74 23.15 23.30 562,225 +0.08(+0.34%)
Jan 14, 2015 23.60 24.22 23.17 23.22 343,249 -0.71(-2.97%)
Jan 13, 2015 24.34 24.75 23.56 23.93 661,426 +1.70(+7.65%)
Jan 12, 2015 22.00 22.48 21.76 22.23 244,673 +0.51(+2.35%)
Jan 09, 2015 21.54 22.35 21.43 21.72 190,219 +0.46(+2.16%)
Jan 08, 2015 22.04 22.53 21.15 21.26 204,766 -0.87(-3.93%)
Jan 07, 2015 21.51 22.50 21.46 22.13 343,945 +0.09(+0.41%)
Jan 06, 2015 21.12 22.77 20.91 22.04 576,020 +1.24(+5.96%)
Jan 05, 2015 20.09 20.99 19.74 20.80 637,754 +1.52(+7.88%)
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.