Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.56 17.77 17.44 17.71 29,510,564 +0.02(+0.12%)
Mar 30, 2015 17.13 17.78 17.10 17.69 19,009,318 +0.60(+3.52%)
Mar 27, 2015 17.21 17.33 17.06 17.09 11,223,742 -0.05(-0.28%)
Mar 26, 2015 17.26 17.37 17.08 17.14 12,570,456 -0.17(-0.97%)
Mar 25, 2015 17.51 17.61 17.26 17.31 11,943,393 -0.20(-1.11%)
Mar 24, 2015 17.55 17.67 17.34 17.50 11,012,343 -0.08(-0.45%)
Mar 23, 2015 17.53 17.75 17.50 17.58 11,437,529 +0.08(+0.48%)
Mar 20, 2015 17.62 17.83 17.48 17.50 24,679,344 -0.03(-0.15%)
Mar 19, 2015 17.70 17.93 17.43 17.53 11,965,113 -0.25(-1.39%)
Mar 18, 2015 17.32 17.92 17.26 17.77 15,118,007 +0.42(+2.40%)
Mar 17, 2015 17.20 17.54 17.09 17.36 11,201,948 +0.13(+0.73%)
Mar 16, 2015 17.16 17.44 17.16 17.23 8,277,717 +0.16(+0.93%)
Mar 13, 2015 17.18 17.18 16.79 17.07 12,257,155 -0.16(-0.92%)
Mar 12, 2015 16.89 17.39 16.89 17.23 13,389,488 +0.45(+2.70%)
Mar 11, 2015 17.01 17.07 16.71 16.78 14,242,280 -0.16(-0.93%)
Mar 10, 2015 16.93 17.19 16.83 16.93 13,984,428 +0.02(+0.09%)
Mar 09, 2015 17.04 17.10 16.75 16.92 11,069,472 -0.09(-0.53%)
Mar 06, 2015 17.13 17.19 16.93 17.01 17,474,120 -0.37(-2.12%)
Mar 05, 2015 17.55 17.55 17.29 17.38 14,448,632 +0.18(+1.07%)
Mar 04, 2015 17.47 17.40 17.16 17.19 12,819,908 -0.21(-1.21%)
Mar 03, 2015 17.38 17.47 17.18 17.40 17,101,338 +0.10(+0.58%)
Mar 02, 2015 17.88 17.88 17.28 17.30 13,198,625 -0.57(-3.21%)
Feb 27, 2015 17.87 17.95 17.76 17.88 9,978,048 -0.02(-0.12%)
Feb 26, 2015 18.25 18.25 17.65 17.90 15,184,533 -0.28(-1.54%)
Feb 25, 2015 18.31 18.37 18.15 18.18 15,953,989 -0.16(-0.86%)
Feb 24, 2015 17.80 18.43 17.75 18.34 16,215,351 +0.53(+2.99%)
Feb 23, 2015 17.64 17.80 17.57 17.80 14,010,813 +0.21(+1.17%)
Feb 20, 2015 17.63 17.68 17.45 17.60 12,629,338 -0.02(-0.09%)
Feb 19, 2015 17.92 17.93 17.51 17.61 9,946,697 -0.25(-1.42%)
Feb 18, 2015 17.45 17.93 17.40 17.87 13,821,427 +0.43(+2.45%)
Feb 17, 2015 17.62 17.70 17.35 17.44 20,570,654 -0.22(-1.25%)
Feb 13, 2015 17.25 17.66 17.66 17.66 28,623,644 -0.49(-2.70%)
Feb 12, 2015 18.09 18.25 17.87 18.15 19,679,984 +0.09(+0.53%)
Feb 11, 2015 18.18 18.21 17.98 18.06 13,389,281 -0.23(-1.24%)
Feb 10, 2015 18.00 18.34 17.91 18.28 18,332,062 +0.27(+1.51%)
Feb 09, 2015 18.27 18.32 17.93 18.01 13,908,851 -0.27(-1.49%)
Feb 06, 2015 18.99 19.04 18.13 18.28 17,703,106 -0.84(-4.37%)
Feb 05, 2015 18.98 19.29 18.83 19.12 10,647,723 +0.21(+1.13%)
Feb 04, 2015 19.21 19.22 18.83 18.91 11,745,920 -0.39(-2.00%)
Feb 03, 2015 18.86 19.32 18.78 19.29 16,327,099 +0.46(+2.44%)
Feb 02, 2015 18.81 19.03 18.66 18.83 13,691,231 +0.01(+0.03%)
Jan 30, 2015 19.18 19.33 18.81 18.83 12,720,119 -0.52(-2.67%)
Jan 29, 2015 19.33 19.46 19.08 19.34 8,301,574 +0.02(+0.08%)
Jan 28, 2015 19.53 19.73 19.31 19.33 7,448,395 -0.21(-1.10%)
Jan 27, 2015 19.46 19.69 19.45 19.54 7,256,376 +0.04(+0.19%)
Jan 26, 2015 19.46 19.55 19.30 19.51 8,118,749 -0.02(-0.08%)
Jan 23, 2015 19.52 19.67 19.50 19.52 6,142,762 +0.06(+0.32%)
Jan 22, 2015 19.97 19.98 19.33 19.46 12,928,652 -0.39(-1.95%)
Jan 21, 2015 19.42 19.86 19.27 19.85 11,779,532 +0.39(+1.99%)
Jan 20, 2015 19.59 19.63 19.22 19.46 12,390,941 -0.07(-0.35%)
Jan 16, 2015 19.43 19.61 19.42 19.53 11,949,315 +0.06(+0.29%)
Jan 15, 2015 19.29 19.53 19.27 19.47 14,397,932 +0.18(+0.95%)
Jan 14, 2015 18.96 19.32 18.93 19.29 11,345,310 +0.21(+1.12%)
Jan 13, 2015 19.28 19.45 18.98 19.07 10,453,642 -0.06(-0.33%)
Jan 12, 2015 19.21 19.28 18.91 19.14 9,727,753 +0.07(+0.38%)
Jan 09, 2015 19.29 19.33 18.95 19.06 8,135,833 -0.03(-0.16%)
Jan 08, 2015 19.03 19.40 18.95 19.09 10,278,087 +0.15(+0.77%)
Jan 07, 2015 18.98 19.09 18.85 18.95 14,398,906 +0.03(+0.14%)
Jan 06, 2015 19.13 19.40 18.90 18.92 14,555,654 -0.15(-0.77%)
Jan 05, 2015 19.49 19.62 18.92 19.07 16,847,786 -0.56(-2.85%)
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.