Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.47 20.61 20.31 20.50 2,112,334 -0.09(-0.44%)
Mar 30, 2015 20.90 21.00 20.56 20.60 1,639,291 -0.15(-0.73%)
Mar 27, 2015 20.70 20.92 20.45 20.75 1,376,897 +0.01(+0.03%)
Mar 26, 2015 20.75 20.89 20.43 20.74 2,456,904 -0.09(-0.41%)
Mar 25, 2015 21.80 21.91 20.82 20.83 2,732,462 -0.82(-3.78%)
Mar 24, 2015 21.55 22.11 21.48 21.64 2,464,480 +0.05(+0.21%)
Mar 23, 2015 21.55 21.77 21.50 21.60 2,064,131 +0.07(+0.33%)
Mar 20, 2015 21.77 21.87 21.44 21.53 1,898,203 -0.14(-0.66%)
Mar 19, 2015 21.57 21.98 21.51 21.67 1,662,223 -0.05(-0.21%)
Mar 18, 2015 21.28 21.84 21.28 21.72 2,815,737 +0.14(+0.64%)
Mar 17, 2015 21.15 21.68 21.09 21.58 2,309,415 +0.30(+1.40%)
Mar 16, 2015 21.25 21.32 20.88 21.28 2,095,673 +0.15(+0.73%)
Mar 13, 2015 21.14 21.43 20.83 21.13 2,602,650 -0.30(-1.41%)
Mar 12, 2015 21.24 21.49 21.13 21.43 1,938,613 +0.06(+0.26%)
Mar 11, 2015 21.24 21.59 21.13 21.37 3,390,723 +0.23(+1.07%)
Mar 10, 2015 21.55 21.61 21.03 21.15 3,201,473 -0.58(-2.65%)
Mar 09, 2015 21.98 22.08 21.55 21.72 2,926,771 -0.26(-1.16%)
Mar 06, 2015 21.93 22.42 21.80 21.98 3,906,205 -0.03(-0.12%)
Mar 05, 2015 21.76 22.14 21.53 22.00 4,117,738 +0.36(+1.66%)
Mar 04, 2015 21.58 21.83 21.48 21.64 3,127,435 -0.18(-0.84%)
Mar 03, 2015 21.81 22.17 21.53 21.83 3,560,225 -0.08(-0.36%)
Mar 02, 2015 21.01 21.91 21.01 21.91 4,194,786 +0.52(+2.42%)
Feb 27, 2015 20.73 21.57 20.70 21.39 4,760,589 +0.39(+1.87%)
Feb 26, 2015 21.36 21.39 20.81 21.00 4,205,782 -0.53(-2.46%)
Feb 25, 2015 21.72 21.77 20.93 21.53 7,027,663 +0.05(+0.21%)
Feb 24, 2015 21.15 21.72 20.64 21.48 19,736,728 +3.27(+17.99%)
Feb 23, 2015 18.28 18.51 18.04 18.21 5,453,830 -0.15(-0.82%)
Feb 20, 2015 18.45 18.62 17.92 18.36 4,966,045 +0.43(+2.39%)
Feb 19, 2015 17.95 18.45 17.81 17.93 3,546,816 -0.47(-2.58%)
Feb 18, 2015 18.61 18.88 18.32 18.40 3,162,881 -0.25(-1.35%)
Feb 17, 2015 18.59 18.70 18.24 18.65 3,085,106 +0.12(+0.65%)
Feb 13, 2015 18.70 18.53 18.53 18.53 3,102,100 +0.05(+0.27%)
Feb 12, 2015 18.07 18.73 18.07 18.48 3,824,003 +0.53(+2.94%)
Feb 11, 2015 17.69 18.09 17.52 17.96 3,520,642 +0.19(+1.07%)
Feb 10, 2015 17.77 17.85 17.23 17.77 2,943,848 +0.12(+0.67%)
Feb 09, 2015 17.50 17.87 17.35 17.65 2,806,960 +0.09(+0.52%)
Feb 06, 2015 17.91 17.91 17.47 17.56 2,708,488 -0.18(-1.03%)
Feb 05, 2015 17.79 17.88 17.41 17.74 2,532,983 +0.11(+0.65%)
Feb 04, 2015 17.73 17.90 17.41 17.63 3,435,658 -0.32(-1.77%)
Feb 03, 2015 17.13 18.30 17.11 17.94 6,166,311 +1.07(+6.37%)
Feb 02, 2015 15.92 16.94 15.91 16.87 3,870,260 +1.07(+6.80%)
Jan 30, 2015 16.04 16.31 15.66 15.80 3,039,592 +0.09(+0.58%)
Jan 29, 2015 15.91 16.10 15.25 15.70 3,025,477 -0.16(-0.99%)
Jan 28, 2015 16.81 16.82 15.80 15.86 4,580,282 -0.75(-4.53%)
Jan 27, 2015 16.24 16.66 16.11 16.61 2,434,490 +0.03(+0.16%)
Jan 26, 2015 16.08 16.64 16.05 16.59 2,072,012 +0.46(+2.82%)
Jan 23, 2015 16.02 16.29 15.83 16.13 2,431,946 +0.13(+0.84%)
Jan 22, 2015 16.04 16.10 15.65 16.00 1,976,716 +0.05(+0.29%)
Jan 21, 2015 15.55 16.15 15.49 15.95 3,287,498 +0.37(+2.35%)
Jan 20, 2015 16.11 16.20 15.46 15.59 3,453,032 -0.47(-2.90%)
Jan 16, 2015 16.08 16.20 15.64 16.05 4,585,307 -0.01(-0.08%)
Jan 15, 2015 17.77 17.93 16.04 16.06 6,312,111 -1.54(-8.73%)
Jan 14, 2015 17.13 17.72 17.03 17.60 4,970,111 +0.20(+1.15%)
Jan 13, 2015 17.34 18.01 17.07 17.40 7,286,357 +0.69(+4.15%)
Jan 12, 2015 16.58 16.76 16.12 16.71 2,341,898 +0.01(+0.04%)
Jan 09, 2015 16.84 16.90 16.42 16.70 1,962,676 -0.11(-0.66%)
Jan 08, 2015 15.74 16.85 15.73 16.81 4,494,904 +1.19(+7.63%)
Jan 07, 2015 15.52 15.65 15.31 15.62 2,189,577 +0.33(+2.14%)
Jan 06, 2015 15.99 16.00 15.16 15.29 3,907,545 -0.71(-4.42%)
Jan 05, 2015 16.60 16.66 15.89 16.00 3,362,794 -0.84(-4.98%)
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.