Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.28 21.31 21.13 21.23 193,894 -0.05(-0.21%)
Mar 30, 2015 21.19 21.29 21.09 21.28 97,846 +0.09(+0.43%)
Mar 27, 2015 21.39 21.50 21.11 21.19 268,021 -0.25(-1.18%)
Mar 26, 2015 21.49 21.71 21.44 21.44 312,845 +0.09(+0.41%)
Mar 25, 2015 21.41 21.62 21.11 21.35 727,963 -0.04(-0.17%)
Mar 24, 2015 21.50 21.79 21.36 21.39 301,721 -0.22(-1.03%)
Mar 23, 2015 21.67 22.11 21.56 21.61 583,029 +0.22(+1.02%)
Mar 20, 2015 20.94 21.39 20.92 21.39 1,516,529 +0.43(+2.05%)
Mar 19, 2015 20.99 21.13 20.79 20.96 227,182 -0.06(-0.27%)
Mar 18, 2015 21.12 21.22 20.93 21.02 466,007 -0.02(-0.10%)
Mar 17, 2015 21.08 21.29 21.02 21.04 383,449 -0.12(-0.59%)
Mar 16, 2015 21.11 21.30 20.94 21.17 281,467 +0.06(+0.27%)
Mar 13, 2015 21.14 21.42 20.86 21.11 718,435 +0.02(+0.10%)
Mar 12, 2015 20.53 21.13 20.49 21.09 394,228 +0.57(+2.76%)
Mar 11, 2015 20.89 20.92 20.30 20.52 1,155,541 -0.45(-2.15%)
Mar 10, 2015 21.05 21.38 20.48 20.97 460,508 -0.13(-0.63%)
Mar 09, 2015 21.15 21.24 21.07 21.11 256,297 +0.04(+0.18%)
Mar 06, 2015 21.09 21.26 20.95 21.07 209,049 -0.13(-0.60%)
Mar 05, 2015 21.30 21.46 21.18 21.20 222,916 -0.10(-0.47%)
Mar 04, 2015 21.27 21.43 21.20 21.30 264,123 +0.10(+0.45%)
Mar 03, 2015 21.40 21.54 21.20 21.20 182,133 -0.11(-0.52%)
Mar 02, 2015 21.49 21.64 21.24 21.31 280,147 -0.02(-0.08%)
Feb 27, 2015 21.50 21.55 21.10 21.33 401,147 -0.17(-0.81%)
Feb 26, 2015 21.58 21.72 21.38 21.50 415,193 -0.05(-0.21%)
Feb 25, 2015 21.60 22.13 21.37 21.55 600,608 +0.01(+0.06%)
Feb 24, 2015 21.50 21.81 21.46 21.54 256,311 -0.07(-0.31%)
Feb 23, 2015 21.71 21.72 21.07 21.60 407,064 +0.30(+1.42%)
Feb 20, 2015 21.13 21.58 21.04 21.30 380,615 +0.17(+0.78%)
Feb 19, 2015 20.85 21.38 20.68 21.13 660,740 +0.62(+3.02%)
Feb 18, 2015 20.47 20.65 20.25 20.51 773,588 +0.05(+0.22%)
Feb 17, 2015 20.84 21.07 20.45 20.47 523,990 -0.35(-1.67%)
Feb 13, 2015 20.59 20.82 20.82 20.82 347,034 +0.09(+0.44%)
Feb 12, 2015 20.67 20.82 20.45 20.72 310,330 -0.10(-0.50%)
Feb 11, 2015 21.01 21.06 20.70 20.83 206,445 -0.13(-0.61%)
Feb 10, 2015 21.19 21.19 20.70 20.96 258,140 -0.23(-1.09%)
Feb 09, 2015 21.30 21.57 21.10 21.19 468,162 -0.12(-0.54%)
Feb 06, 2015 21.64 21.64 21.07 21.30 422,387 +0.03(+0.16%)
Feb 05, 2015 21.48 21.48 20.84 21.27 424,124 -0.05(-0.25%)
Feb 04, 2015 21.26 21.42 20.82 21.32 925,410 -0.02(-0.10%)
Feb 03, 2015 21.11 21.69 21.08 21.35 1,109,979 +0.31(+1.47%)
Feb 02, 2015 20.73 21.08 20.59 21.03 410,545 +0.30(+1.46%)
Jan 30, 2015 20.60 21.02 20.60 20.73 626,269 -0.01(-0.04%)
Jan 29, 2015 21.03 21.57 20.45 20.74 444,825 -0.32(-1.51%)
Jan 28, 2015 21.51 21.81 20.94 21.06 991,608 -0.29(-1.37%)
Jan 27, 2015 21.72 21.80 20.88 21.35 738,459 -0.11(-0.50%)
Jan 26, 2015 21.03 21.69 20.80 21.46 781,228 +0.25(+1.17%)
Jan 23, 2015 20.77 21.61 20.42 21.21 781,893 +0.44(+2.11%)
Jan 22, 2015 20.47 20.80 20.26 20.77 802,248 +0.31(+1.49%)
Jan 21, 2015 20.44 20.67 20.08 20.47 588,153 +0.08(+0.38%)
Jan 20, 2015 20.10 20.45 19.82 20.39 438,922 +0.28(+1.40%)
Jan 16, 2015 20.24 20.68 20.08 20.11 530,178 +0.14(+0.68%)
Jan 15, 2015 19.57 20.10 19.52 19.97 355,258 +0.48(+2.48%)
Jan 14, 2015 19.36 19.84 18.61 19.49 389,469 -0.12(-0.59%)
Jan 13, 2015 19.82 19.98 19.26 19.60 352,427 -0.14(-0.71%)
Jan 12, 2015 20.07 20.44 18.93 19.74 460,409 -0.41(-2.01%)
Jan 09, 2015 20.16 20.71 19.67 20.15 450,508 +0.10(+0.47%)
Jan 08, 2015 20.13 20.67 19.64 20.05 419,768 +0.19(+0.98%)
Jan 07, 2015 19.96 20.74 19.48 19.86 335,440 -0.10(-0.48%)
Jan 06, 2015 20.10 20.31 19.03 19.96 581,805 +0.00(+0.00%)
Jan 05, 2015 20.35 20.53 19.81 19.96 400,680 -0.36(-1.79%)
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.