Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.86 16.93 16.74 16.77 4,215,057 -0.15(-0.87%)
Mar 30, 2015 16.75 16.99 16.72 16.91 3,900,071 +0.25(+1.53%)
Mar 27, 2015 16.71 16.80 16.60 16.66 4,398,598 -0.12(-0.70%)
Mar 26, 2015 16.87 16.96 16.73 16.78 5,505,432 -0.17(-1.03%)
Mar 25, 2015 17.23 17.28 16.95 16.95 7,645,738 -0.20(-1.18%)
Mar 24, 2015 17.06 17.34 17.06 17.15 7,099,495 +0.07(+0.40%)
Mar 23, 2015 17.12 17.22 16.95 17.08 11,691,075 -0.03(-0.19%)
Mar 20, 2015 17.32 17.32 17.06 17.12 13,357,975 -0.07(-0.40%)
Mar 19, 2015 17.31 17.32 17.10 17.19 6,244,947 -0.15(-0.89%)
Mar 18, 2015 17.20 17.38 17.04 17.34 11,281,797 +0.11(+0.61%)
Mar 17, 2015 16.62 17.60 16.62 17.23 19,714,464 +0.50(+2.99%)
Mar 16, 2015 16.56 16.77 16.51 16.73 5,228,099 +0.21(+1.29%)
Mar 13, 2015 16.67 16.67 16.27 16.52 6,136,757 -0.07(-0.41%)
Mar 12, 2015 16.51 16.61 16.32 16.59 8,649,459 +0.23(+1.43%)
Mar 11, 2015 16.47 16.55 16.31 16.36 9,859,251 -0.07(-0.43%)
Mar 10, 2015 16.40 16.61 16.23 16.43 9,054,908 -0.11(-0.66%)
Mar 09, 2015 16.39 16.59 16.29 16.54 6,848,691 +0.13(+0.78%)
Mar 06, 2015 16.31 16.47 16.24 16.41 8,880,474 -0.03(-0.17%)
Mar 05, 2015 16.09 16.49 16.03 16.44 13,666,753 +0.32(+2.01%)
Mar 04, 2015 16.18 16.63 15.97 16.11 25,568,076 -0.52(-3.11%)
Mar 03, 2015 16.70 16.81 16.60 16.63 19,320,874 -0.16(-0.96%)
Mar 02, 2015 16.79 16.81 16.57 16.79 18,883,924 -0.02(-0.12%)
Feb 27, 2015 17.15 17.18 16.81 16.81 5,956,416 -0.27(-1.56%)
Feb 26, 2015 17.19 17.20 17.06 17.08 3,882,851 -0.09(-0.52%)
Feb 25, 2015 17.05 17.21 16.98 17.17 10,637,528 +0.13(+0.78%)
Feb 24, 2015 17.08 17.13 16.92 17.04 9,105,407 -0.04(-0.25%)
Feb 23, 2015 17.30 17.35 17.05 17.08 5,563,615 -0.23(-1.31%)
Feb 20, 2015 17.37 17.37 17.19 17.30 6,544,512 -0.08(-0.45%)
Feb 19, 2015 17.41 17.54 17.36 17.38 4,833,803 -0.04(-0.23%)
Feb 18, 2015 17.25 17.52 17.23 17.42 5,414,230 +0.18(+1.06%)
Feb 17, 2015 17.21 17.34 17.13 17.24 6,957,126 +0.04(+0.26%)
Feb 13, 2015 17.19 17.20 17.20 17.20 10,785,642 +0.11(+0.63%)
Feb 12, 2015 17.07 17.13 16.58 17.09 13,821,664 +0.02(+0.09%)
Feb 11, 2015 17.16 17.25 17.03 17.07 6,515,195 -0.13(-0.74%)
Feb 10, 2015 17.25 17.25 16.90 17.20 6,488,588 +0.10(+0.59%)
Feb 09, 2015 17.07 17.33 17.05 17.10 6,136,196 -0.03(-0.18%)
Feb 06, 2015 17.09 17.27 16.93 17.13 10,344,124 +0.11(+0.65%)
Feb 05, 2015 17.04 17.14 16.85 17.02 11,836,970 -0.06(-0.38%)
Feb 04, 2015 18.06 18.07 17.01 17.08 22,488,558 -1.44(-7.78%)
Feb 03, 2015 18.33 18.54 18.30 18.52 4,597,847 +0.33(+1.80%)
Feb 02, 2015 17.98 18.27 17.79 18.20 6,705,692 +0.23(+1.28%)
Jan 30, 2015 18.06 18.19 17.91 17.97 6,280,475 -0.24(-1.31%)
Jan 29, 2015 18.02 18.26 17.89 18.20 5,573,530 +0.11(+0.58%)
Jan 28, 2015 18.32 18.41 18.08 18.10 4,451,208 -0.16(-0.86%)
Jan 27, 2015 18.29 18.29 18.07 18.26 4,176,618 -0.28(-1.52%)
Jan 26, 2015 18.60 18.72 18.50 18.54 3,180,587 -0.08(-0.41%)
Jan 23, 2015 18.70 18.82 18.58 18.62 3,618,512 -0.06(-0.34%)
Jan 22, 2015 18.56 18.77 18.33 18.68 3,936,677 +0.23(+1.26%)
Jan 21, 2015 18.18 18.51 18.11 18.45 4,017,966 +0.19(+1.04%)
Jan 20, 2015 18.22 18.37 18.07 18.26 5,391,919 +0.06(+0.33%)
Jan 16, 2015 17.67 18.22 17.58 18.20 8,126,798 +0.51(+2.86%)
Jan 15, 2015 18.12 18.52 17.63 17.69 12,305,312 -0.38(-2.09%)
Jan 14, 2015 18.32 18.40 17.85 18.07 10,783,621 -0.38(-2.07%)
Jan 13, 2015 18.49 18.91 18.22 18.45 7,235,866 +0.09(+0.48%)
Jan 12, 2015 18.45 18.60 18.23 18.36 3,539,700 -0.13(-0.72%)
Jan 09, 2015 18.69 18.73 18.48 18.49 5,185,122 -0.21(-1.14%)
Jan 08, 2015 18.48 18.72 18.43 18.71 3,958,753 +0.41(+2.26%)
Jan 07, 2015 18.39 18.50 18.15 18.29 5,338,689 -0.12(-0.66%)
Jan 06, 2015 18.77 18.78 18.18 18.41 4,449,891 -0.32(-1.71%)
Jan 05, 2015 18.96 19.01 18.66 18.73 4,759,088 -0.33(-1.72%)
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.