Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.65 17.11 16.62 17.01 1,249,074 +0.43(+2.59%)
Mar 30, 2015 16.70 16.74 16.50 16.58 1,323,654 -0.53(-3.10%)
Mar 27, 2015 17.33 17.37 17.04 17.11 899,433 -0.21(-1.21%)
Mar 26, 2015 17.81 17.97 17.21 17.32 2,541,850 -0.15(-0.86%)
Mar 25, 2015 16.63 17.49 16.54 17.47 2,111,187 +0.77(+4.61%)
Mar 24, 2015 16.81 16.90 16.38 16.70 1,309,364 -0.09(-0.54%)
Mar 23, 2015 16.96 16.99 16.59 16.79 1,122,049 -0.31(-1.81%)
Mar 20, 2015 17.16 17.26 16.58 17.10 1,913,529 -0.28(-1.61%)
Mar 19, 2015 17.63 17.81 17.31 17.38 1,245,324 +0.03(+0.17%)
Mar 18, 2015 18.27 18.39 17.22 17.35 2,292,741 -0.78(-4.30%)
Mar 17, 2015 18.49 18.62 18.08 18.13 872,959 -0.12(-0.66%)
Mar 16, 2015 18.44 18.49 18.05 18.25 1,045,977 -0.42(-2.25%)
Mar 13, 2015 18.33 19.15 18.24 18.67 1,309,211 +0.42(+2.30%)
Mar 12, 2015 19.06 19.08 18.22 18.25 1,203,500 -1.15(-5.93%)
Mar 11, 2015 19.01 19.56 18.96 19.40 1,448,817 +0.41(+2.16%)
Mar 10, 2015 18.92 19.22 18.79 18.99 1,568,716 +0.59(+3.21%)
Mar 09, 2015 18.52 18.65 18.21 18.40 1,003,692 -0.26(-1.39%)
Mar 06, 2015 18.11 18.75 17.87 18.66 1,272,275 +0.82(+4.60%)
Mar 05, 2015 17.98 18.23 17.83 17.84 940,484 -0.24(-1.33%)
Mar 04, 2015 18.78 18.06 18.08 1,570,319 -0.05(-0.28%)
Mar 03, 2015 18.52 18.13 1,047,560 +0.39(+2.20%)
Mar 02, 2015 18.27 18.33 17.74 17.74 1,720,174 -0.64(-3.48%)
Feb 27, 2015 18.44 18.60 18.08 18.38 1,148,795 -0.07(-0.38%)
Feb 26, 2015 18.63 18.98 18.22 18.45 1,326,107 -0.23(-1.23%)
Feb 25, 2015 18.61 18.88 17.84 18.68 1,606,886 +0.13(+0.70%)
Feb 24, 2015 19.31 19.31 18.45 18.55 1,645,494 -0.81(-4.18%)
Feb 23, 2015 19.50 19.62 19.28 19.36 749,611 +0.07(+0.36%)
Feb 20, 2015 20.40 20.52 19.14 19.29 1,153,675 -0.72(-3.60%)
Feb 19, 2015 20.69 20.70 20.00 20.01 880,432 -0.45(-2.20%)
Feb 18, 2015 20.89 20.92 20.38 20.46 850,030 -0.18(-0.87%)
Feb 17, 2015 20.78 20.93 20.48 20.64 961,635 +0.05(+0.24%)
Feb 13, 2015 20.59 20.59 20.59 0 -0.25(-1.20%)
Feb 12, 2015 21.64 21.76 20.74 20.84 1,366,623 -1.31(-5.91%)
Feb 11, 2015 22.27 22.57 22.11 22.15 1,030,844 +0.09(+0.41%)
Feb 10, 2015 22.39 22.82 21.93 22.06 1,186,217 -0.87(-3.79%)
Feb 09, 2015 23.24 23.42 22.84 22.93 1,003,327 +0.11(+0.48%)
Feb 06, 2015 21.60 23.29 21.46 22.82 1,873,715 +0.94(+4.30%)
Feb 05, 2015 22.43 22.45 21.73 21.88 1,223,534 -0.85(-3.74%)
Feb 04, 2015 22.38 22.84 21.74 22.73 1,263,140 +0.62(+2.80%)
Feb 03, 2015 22.79 23.01 22.02 22.11 1,055,036 -1.10(-4.74%)
Feb 02, 2015 23.74 24.83 23.19 23.21 1,433,180 -1.34(-5.46%)
Jan 30, 2015 23.00 24.65 22.70 24.55 1,526,975 +2.27(+10.19%)
Jan 29, 2015 23.04 23.86 22.14 22.28 1,775,891 -0.78(-3.38%)
Jan 28, 2015 20.70 23.26 20.70 23.06 1,653,522 +1.80(+8.47%)
Jan 27, 2015 21.40 21.55 20.66 21.26 1,302,156 +0.88(+4.32%)
Jan 26, 2015 21.13 21.56 20.35 20.38 706,963 -0.96(-4.50%)
Jan 23, 2015 21.11 21.42 20.50 21.34 805,541 +0.53(+2.55%)
Jan 22, 2015 21.60 22.42 20.77 20.81 1,142,353 -1.40(-6.30%)
Jan 21, 2015 23.61 23.92 22.21 22.21 2,570,905 -1.13(-4.84%)
Jan 20, 2015 22.85 24.14 22.82 23.34 1,166,274 -0.21(-0.89%)
Jan 16, 2015 24.11 24.58 23.31 23.55 1,244,742 -0.51(-2.12%)
Jan 15, 2015 24.12 24.06 1,126,289 +0.72(+3.08%)
Jan 14, 2015 24.00 24.22 23.24 23.34 1,801,705 +0.41(+1.79%)
Jan 13, 2015 22.93 1,210,869 +0.64(+2.87%)
Jan 12, 2015 21.43 22.81 21.39 22.29 811,583 +1.01(+4.75%)
Jan 09, 2015 20.25 21.44 20.24 21.28 1,128,343 +0.80(+3.91%)
Jan 08, 2015 21.02 21.10 20.38 20.48 938,397 -1.40(-6.40%)
Jan 07, 2015 21.95 22.43 21.58 21.88 1,007,392 -0.75(-3.31%)
Jan 06, 2015 22.00 23.42 21.71 22.63 1,611,825 +0.48(+2.17%)
Jan 05, 2015 21.16 22.44 21.09 22.15 1,241,288 +1.54(+7.47%)
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.