Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.81 20.12 19.58 19.65 6,797,184 -0.19(-0.94%)
Mar 30, 2015 19.66 20.02 19.54 19.83 4,661,413 +0.37(+1.91%)
Mar 27, 2015 19.03 19.63 19.01 19.46 8,033,738 +0.44(+2.32%)
Mar 26, 2015 19.02 19.20 18.91 19.02 4,015,408 -0.07(-0.37%)
Mar 25, 2015 19.44 19.56 19.08 19.09 3,595,715 -0.30(-1.55%)
Mar 24, 2015 19.06 19.71 18.87 19.39 5,603,763 +0.35(+1.86%)
Mar 23, 2015 19.23 19.42 19.04 19.04 3,409,586 -0.20(-1.06%)
Mar 20, 2015 19.07 19.57 19.06 19.24 5,714,138 +0.35(+1.87%)
Mar 19, 2015 19.00 19.17 18.66 18.89 4,327,638 +0.05(+0.28%)
Mar 18, 2015 18.55 18.98 18.26 18.83 6,426,589 +0.32(+1.72%)
Mar 17, 2015 18.54 18.56 18.20 18.52 5,937,700 -0.11(-0.57%)
Mar 16, 2015 18.71 18.87 18.52 18.62 3,707,397 +0.02(+0.10%)
Mar 13, 2015 18.70 18.91 18.53 18.60 4,490,506 -0.20(-1.08%)
Mar 12, 2015 18.74 19.07 18.70 18.81 4,006,446 +0.10(+0.52%)
Mar 11, 2015 18.68 18.89 18.52 18.71 3,232,958 +0.11(+0.62%)
Mar 10, 2015 18.68 18.85 18.60 18.60 3,967,525 -0.20(-1.08%)
Mar 09, 2015 18.98 19.04 18.76 18.80 4,485,486 +0.11(+0.61%)
Mar 06, 2015 19.42 19.42 18.47 18.68 9,658,760 -0.90(-4.59%)
Mar 05, 2015 19.58 19.60 19.42 19.58 3,272,861 +0.08(+0.41%)
Mar 04, 2015 19.12 19.60 19.18 19.50 4,586,268 +0.33(+1.70%)
Mar 03, 2015 19.61 19.64 18.88 19.18 12,555,176 -0.57(-2.90%)
Mar 02, 2015 19.93 20.04 19.63 19.75 4,893,593 -0.11(-0.58%)
Feb 27, 2015 19.92 20.06 19.77 19.86 3,701,081 -0.09(-0.44%)
Feb 26, 2015 20.11 20.18 19.73 19.95 4,533,288 -0.24(-1.18%)
Feb 25, 2015 20.48 20.56 20.08 20.19 4,280,659 -0.27(-1.33%)
Feb 24, 2015 20.18 20.57 20.01 20.46 7,374,664 +0.58(+2.92%)
Feb 23, 2015 20.01 20.16 19.65 19.88 4,100,763 -0.15(-0.75%)
Feb 20, 2015 19.94 20.07 19.77 20.03 3,677,092 +0.04(+0.18%)
Feb 19, 2015 20.04 20.23 19.92 20.00 3,528,469 +0.00(+0.00%)
Feb 18, 2015 20.18 20.21 19.79 20.00 4,598,809 -0.18(-0.92%)
Feb 17, 2015 19.97 20.19 19.77 20.18 5,279,626 +0.03(+0.13%)
Feb 13, 2015 20.05 20.16 20.16 20.16 6,127,980 +0.02(+0.09%)
Feb 12, 2015 19.79 20.17 19.70 20.14 3,689,095 +0.41(+2.05%)
Feb 11, 2015 20.11 20.24 19.59 19.73 7,482,403 -0.32(-1.58%)
Feb 10, 2015 19.80 20.12 19.64 20.05 8,318,770 +0.40(+2.02%)
Feb 09, 2015 19.61 19.79 19.57 19.65 5,379,766 +0.05(+0.27%)
Feb 06, 2015 18.98 19.80 18.96 19.60 14,251,222 +0.69(+3.63%)
Feb 05, 2015 18.97 19.20 18.63 18.91 6,263,795 -0.10(-0.51%)
Feb 04, 2015 18.53 19.27 18.52 19.01 9,092,133 +0.44(+2.37%)
Feb 03, 2015 18.09 18.67 18.09 18.57 7,807,046 +0.47(+2.58%)
Feb 02, 2015 18.17 18.32 17.75 18.10 8,228,913 -0.03(-0.15%)
Jan 30, 2015 18.84 18.89 17.81 18.13 21,370,692 -1.08(-5.64%)
Jan 29, 2015 18.39 19.34 18.24 19.21 13,376,699 +1.09(+6.03%)
Jan 28, 2015 18.57 18.65 18.09 18.12 11,576,465 -0.33(-1.81%)
Jan 27, 2015 18.44 18.62 18.29 18.46 7,031,602 -0.22(-1.18%)
Jan 26, 2015 18.45 18.71 18.31 18.68 6,907,029 +0.46(+2.51%)
Jan 23, 2015 18.48 18.56 18.12 18.22 5,709,032 -0.21(-1.15%)
Jan 22, 2015 18.60 18.67 18.30 18.43 6,146,146 -0.07(-0.38%)
Jan 21, 2015 18.36 18.73 18.31 18.50 6,222,209 +0.18(+1.01%)
Jan 20, 2015 18.68 18.75 17.95 18.31 9,320,349 -0.68(-3.57%)
Jan 16, 2015 18.45 19.03 17.85 18.99 11,770,106 +0.48(+2.57%)
Jan 15, 2015 19.57 19.88 18.26 18.52 12,153,794 -1.06(-5.40%)
Jan 14, 2015 19.26 19.71 19.15 19.57 6,899,850 +0.09(+0.45%)
Jan 13, 2015 20.34 20.50 19.09 19.49 12,635,515 -0.49(-2.47%)
Jan 12, 2015 19.97 20.12 19.66 19.98 7,720,885 +0.04(+0.22%)
Jan 09, 2015 19.79 20.09 19.69 19.93 7,534,285 +0.22(+1.12%)
Jan 08, 2015 19.30 19.72 19.28 19.71 10,716,854 +0.59(+3.08%)
Jan 07, 2015 18.39 19.48 18.35 19.12 13,286,362 +0.90(+4.93%)
Jan 06, 2015 18.53 18.54 18.13 18.23 7,750,745 -0.22(-1.19%)
Jan 05, 2015 18.66 18.66 18.32 18.45 5,785,317 -0.27(-1.46%)
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.