Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.09 23.39 22.94 23.19 662,626 +0.13(+0.56%)
Mar 30, 2015 23.00 23.27 22.96 23.06 500,406 +0.14(+0.61%)
Mar 27, 2015 22.85 23.04 22.77 22.92 410,019 +0.10(+0.44%)
Mar 26, 2015 22.91 22.93 22.67 22.82 355,785 -0.10(-0.44%)
Mar 25, 2015 22.87 23.03 22.78 22.92 781,824 +0.07(+0.31%)
Mar 24, 2015 22.29 22.87 22.24 22.85 499,654 +0.58(+2.60%)
Mar 23, 2015 22.08 22.35 22.06 22.27 305,580 +0.15(+0.68%)
Mar 20, 2015 21.95 22.30 21.90 22.12 587,346 +0.29(+1.33%)
Mar 19, 2015 21.85 21.95 21.70 21.83 373,729 -0.02(-0.09%)
Mar 18, 2015 21.80 22.00 21.58 21.85 403,608 +0.07(+0.32%)
Mar 17, 2015 21.59 21.85 21.56 21.78 422,002 +0.20(+0.93%)
Mar 16, 2015 21.70 22.01 21.55 21.58 420,135 -0.04(-0.19%)
Mar 13, 2015 21.44 21.67 21.26 21.62 365,711 +0.26(+1.22%)
Mar 12, 2015 21.39 21.61 21.08 21.36 516,112 +0.13(+0.61%)
Mar 11, 2015 20.50 21.50 20.50 21.23 949,604 +0.72(+3.51%)
Mar 10, 2015 20.07 20.58 20.07 20.51 863,534 +0.30(+1.48%)
Mar 09, 2015 20.03 20.27 20.01 20.21 287,030 +0.26(+1.30%)
Mar 06, 2015 19.95 20.20 19.79 19.95 654,908 +0.04(+0.20%)
Mar 05, 2015 19.46 19.98 19.30 19.91 566,449 +0.59(+3.05%)
Mar 04, 2015 19.45 19.35 19.32 474,471 -0.03(-0.16%)
Mar 03, 2015 19.39 19.42 19.09 19.35 166,623 -0.13(-0.67%)
Mar 02, 2015 19.26 19.62 19.25 19.48 210,167 +0.18(+0.93%)
Feb 27, 2015 19.26 19.44 19.25 19.30 190,857 -0.04(-0.21%)
Feb 26, 2015 19.39 19.34 186,856 +0.12(+0.62%)
Feb 25, 2015 19.11 19.33 19.11 19.22 234,098 +0.05(+0.26%)
Feb 24, 2015 19.21 19.26 19.00 19.17 196,390 +0.02(+0.10%)
Feb 23, 2015 19.04 19.19 18.92 19.15 450,601 +0.09(+0.47%)
Feb 20, 2015 18.98 19.09 18.88 19.06 1,160,988 -0.01(-0.05%)
Feb 19, 2015 18.86 19.13 18.82 19.07 313,801 +0.11(+0.58%)
Feb 18, 2015 18.93 19.06 18.85 18.96 341,869 +0.06(+0.32%)
Feb 17, 2015 18.86 19.08 18.78 18.90 372,250 -0.01(-0.05%)
Feb 13, 2015 18.91 18.91 18.91 0 +0.11(+0.59%)
Feb 12, 2015 18.80 18.97 18.65 18.80 541,821 +0.08(+0.43%)
Feb 11, 2015 18.59 18.90 18.50 18.72 595,196 +0.12(+0.65%)
Feb 10, 2015 18.63 18.78 18.49 18.60 498,320 +0.13(+0.70%)
Feb 09, 2015 18.67 18.92 18.43 18.47 444,851 -0.21(-1.12%)
Feb 06, 2015 18.58 18.93 18.55 18.68 840,402 +0.06(+0.32%)
Feb 05, 2015 18.47 18.66 18.24 18.62 578,421 +0.14(+0.76%)
Feb 04, 2015 18.19 18.69 18.17 18.48 768,497 +0.31(+1.71%)
Feb 03, 2015 17.58 18.21 17.58 18.17 968,779 +0.77(+4.43%)
Feb 02, 2015 16.85 17.80 16.85 17.40 838,952 +0.60(+3.57%)
Jan 30, 2015 16.98 17.21 16.71 16.80 667,526 -0.29(-1.70%)
Jan 29, 2015 17.02 17.24 16.80 17.09 213,283 +0.08(+0.47%)
Jan 28, 2015 17.53 17.53 16.98 17.01 203,640 -0.35(-2.02%)
Jan 27, 2015 17.32 17.43 17.30 17.36 161,717 -0.19(-1.08%)
Jan 26, 2015 17.79 17.83 17.42 17.55 261,970 -0.22(-1.24%)
Jan 23, 2015 17.75 17.90 17.50 17.77 721,074 +0.08(+0.45%)
Jan 22, 2015 17.32 17.79 17.13 17.69 297,517 +0.52(+3.03%)
Jan 21, 2015 17.23 17.45 17.05 17.17 256,003 -0.05(-0.29%)
Jan 20, 2015 17.31 17.33 17.04 17.22 247,240 -0.05(-0.29%)
Jan 16, 2015 17.04 17.31 16.93 17.27 202,540 +0.10(+0.58%)
Jan 15, 2015 17.07 17.17 260,962 -0.03(-0.17%)
Jan 14, 2015 17.16 17.38 17.04 17.20 129,926 -0.19(-1.09%)
Jan 13, 2015 17.39 155,399 +0.13(+0.75%)
Jan 12, 2015 17.41 17.48 17.08 17.26 229,177 -0.09(-0.52%)
Jan 09, 2015 17.26 17.50 17.14 17.35 120,591 +0.06(+0.35%)
Jan 08, 2015 17.29 17.64 17.25 17.29 271,447 +0.08(+0.46%)
Jan 07, 2015 17.58 17.78 17.11 17.21 190,653 -0.30(-1.71%)
Jan 06, 2015 17.98 18.05 17.27 17.51 174,365 -0.41(-2.29%)
Jan 05, 2015 18.01 18.19 17.71 17.92 141,199 -0.23(-1.27%)
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.